Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.462 | 6.523 | 6.446 | 6.512 | 7,939,575 | +0.10(+1.51%) |
Oct 30, 2003 | 6.495 | 6.506 | 6.396 | 6.415 | 7,750,580 | -0.07(-1.02%) |
Oct 29, 2003 | 6.265 | 6.570 | 6.265 | 6.481 | 9,121,018 | -0.05(-0.75%) |
Oct 28, 2003 | 6.541 | 6.542 | 6.448 | 6.530 | 6,244,768 | +0.01(+0.09%) |
Oct 27, 2003 | 6.543 | 6.564 | 6.501 | 6.524 | 7,065,800 | -0.02(-0.30%) |
Oct 24, 2003 | 6.529 | 6.550 | 6.484 | 6.543 | 5,808,759 | +0.01(+0.23%) |
Oct 23, 2003 | 6.450 | 6.538 | 6.404 | 6.529 | 9,117,063 | +0.07(+1.06%) |
Oct 22, 2003 | 6.534 | 6.534 | 6.358 | 6.460 | 6,959,435 | -0.07(-1.13%) |
Oct 21, 2003 | 6.554 | 6.580 | 6.530 | 6.534 | 6,170,488 | -0.03(-0.43%) |
Oct 20, 2003 | 6.598 | 6.599 | 6.551 | 6.563 | 6,955,919 | -0.04(-0.53%) |
Oct 17, 2003 | 6.644 | 6.647 | 6.584 | 6.598 | 7,998,032 | -0.02(-0.28%) |
Oct 16, 2003 | 6.550 | 6.650 | 6.550 | 6.616 | 9,438,795 | +0.07(+1.01%) |
Oct 15, 2003 | 6.603 | 6.623 | 6.523 | 6.550 | 11,297,985 | -0.05(-0.78%) |
Oct 14, 2003 | 6.597 | 6.609 | 6.523 | 6.601 | 7,600,702 | +0.01(+0.09%) |
Oct 13, 2003 | 6.506 | 6.621 | 6.525 | 6.596 | 10,503,763 | +0.09(+1.38%) |
Oct 10, 2003 | 6.440 | 6.514 | 6.454 | 6.506 | 7,364,238 | +0.07(+1.02%) |
Oct 09, 2003 | 6.398 | 6.481 | 6.398 | 6.440 | 6,308,939 | +0.04(+0.66%) |
Oct 08, 2003 | 6.439 | 6.439 | 6.359 | 6.398 | 6,108,076 | -0.06(-0.86%) |
Oct 07, 2003 | 6.416 | 6.473 | 6.367 | 6.454 | 6,073,353 | +0.04(+0.59%) |
Oct 06, 2003 | 6.365 | 6.429 | 6.365 | 6.416 | 7,906,172 | +0.05(+0.84%) |
Oct 03, 2003 | 6.382 | 6.431 | 6.363 | 6.363 | 7,791,456 | -0.00(-0.04%) |
Oct 02, 2003 | 6.291 | 6.367 | 6.286 | 6.365 | 10,624,633 | +0.06(+0.99%) |
Oct 01, 2003 | 6.240 | 6.319 | 6.226 | 6.302 | 12,784,897 | +0.07(+1.19%) |
Sep 30, 2003 | 6.160 | 6.258 | 6.097 | 6.228 | 10,405,310 | +0.06(+0.94%) |
Sep 29, 2003 | 6.200 | 6.200 | 6.128 | 6.170 | 12,264,939 | -0.04(-0.59%) |
Sep 26, 2003 | 6.280 | 6.284 | 6.201 | 6.207 | 10,747,700 | -0.07(-1.07%) |
Sep 25, 2003 | 6.353 | 6.380 | 6.274 | 6.274 | 8,799,726 | -0.07(-1.08%) |
Sep 24, 2003 | 6.410 | 6.545 | 6.315 | 6.342 | 9,866,892 | -0.01(-0.18%) |
Sep 23, 2003 | 6.336 | 6.361 | 6.324 | 6.353 | 6,130,052 | +0.02(+0.36%) |
Sep 22, 2003 | 6.348 | 6.348 | 6.266 | 6.331 | 6,574,412 | -0.04(-0.64%) |
Sep 19, 2003 | 6.371 | 6.398 | 6.334 | 6.372 | 8,051,215 | +0.00(+0.02%) |
Sep 18, 2003 | 6.347 | 6.368 | 6.343 | 6.371 | 8,440,194 | +0.02(+0.32%) |
Sep 17, 2003 | 6.466 | 6.456 | 6.339 | 6.350 | 6,584,081 | -0.12(-1.79%) |
Sep 16, 2003 | 6.402 | 6.463 | 6.382 | 6.466 | 6,661,877 | +0.06(+0.96%) |
Sep 15, 2003 | 6.416 | 6.418 | 6.372 | 6.405 | 4,629,075 | -0.02(-0.34%) |
Sep 12, 2003 | 6.426 | 6.433 | 6.374 | 6.426 | 6,778,351 | +0.00(+0.07%) |
Sep 11, 2003 | 6.456 | 6.507 | 6.409 | 6.422 | 7,747,943 | -0.03(-0.46%) |
Sep 10, 2003 | 6.490 | 6.501 | 6.436 | 6.451 | 7,354,128 | -0.04(-0.65%) |
Sep 09, 2003 | 6.433 | 6.493 | 6.398 | 6.493 | 9,942,051 | +0.04(+0.62%) |
Sep 08, 2003 | 6.467 | 6.468 | 6.401 | 6.454 | 9,765,362 | +0.07(+1.16%) |
Sep 05, 2003 | 6.463 | 6.471 | 6.357 | 6.380 | 10,602,217 | -0.08(-1.27%) |
Sep 04, 2003 | 6.462 | 6.493 | 6.448 | 6.462 | 8,556,229 | +0.01(+0.09%) |
Sep 03, 2003 | 6.427 | 6.479 | 6.411 | 6.456 | 13,741,742 | -0.01(-0.16%) |
Sep 02, 2003 | 6.367 | 6.466 | 6.317 | 6.466 | 13,040,700 | +0.11(+1.79%) |
Aug 29, 2003 | 6.318 | 6.369 | 6.295 | 6.352 | 7,461,812 | +0.03(+0.54%) |
Aug 28, 2003 | 6.240 | 6.326 | 6.207 | 6.318 | 10,476,513 | +0.08(+1.33%) |
Aug 27, 2003 | 6.177 | 6.248 | 6.177 | 6.235 | 4,755,658 | +0.06(+0.96%) |
Aug 26, 2003 | 6.166 | 6.200 | 6.124 | 6.176 | 4,458,979 | -0.01(-0.13%) |
Aug 25, 2003 | 6.171 | 6.202 | 6.157 | 6.184 | 6,063,684 | +0.01(+0.15%) |
Aug 22, 2003 | 6.245 | 6.245 | 6.166 | 6.175 | 5,629,433 | -0.06(-1.00%) |
Aug 21, 2003 | 6.240 | 6.251 | 6.199 | 6.237 | 5,698,439 | +0.02(+0.31%) |
Aug 20, 2003 | 6.245 | 6.250 | 6.212 | 6.218 | 6,992,839 | -0.03(-0.47%) |
Aug 19, 2003 | 6.240 | 6.254 | 6.209 | 6.248 | 8,627,432 | +0.00(+0.05%) |
Aug 18, 2003 | 6.219 | 6.250 | 6.214 | 6.244 | 8,177,358 | +0.03(+0.42%) |
Aug 15, 2003 | 6.245 | 6.245 | 6.179 | 6.218 | 5,083,104 | -0.03(-0.40%) |
Aug 14, 2003 | 6.225 | 6.248 | 6.200 | 6.243 | 6,274,216 | +0.05(+0.73%) |
Aug 13, 2003 | 6.223 | 6.245 | 6.184 | 6.198 | 6,953,282 | +0.00(+0.02%) |
Aug 12, 2003 | 6.142 | 6.199 | 6.104 | 6.196 | 6,808,239 | +0.06(+0.98%) |
Aug 11, 2003 | 6.137 | 6.199 | 6.119 | 6.136 | 8,874,005 | -0.01(-0.11%) |
Aug 08, 2003 | 6.137 | 6.158 | 6.076 | 6.143 | 5,639,542 | +0.04(+0.63%) |
Aug 07, 2003 | 6.012 | 6.111 | 6.005 | 6.104 | 6,559,907 | +0.10(+1.73%) |
Aug 06, 2003 | 5.950 | 6.051 | 5.920 | 6.001 | 5,501,532 | +0.06(+1.09%) |
Aug 05, 2003 | 5.978 | 6.045 | 5.936 | 5.936 | 9,874,803 | -0.01(-0.17%) |
Aug 04, 2003 | 5.950 | 5.966 | 5.879 | 5.946 | 6,661,437 | +0.03(+0.46%) |