Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.343 | 6.404 | 6.328 | 6.392 | 8,087,541 | +0.09(+1.51%) |
Oct 30, 2003 | 6.376 | 6.387 | 6.279 | 6.298 | 7,895,023 | -0.06(-1.02%) |
Oct 29, 2003 | 6.150 | 6.449 | 6.150 | 6.362 | 9,291,001 | -0.05(-0.75%) |
Oct 28, 2003 | 6.421 | 6.423 | 6.330 | 6.410 | 6,361,148 | +0.01(+0.09%) |
Oct 27, 2003 | 6.424 | 6.444 | 6.382 | 6.405 | 7,197,481 | -0.02(-0.30%) |
Oct 24, 2003 | 6.409 | 6.430 | 6.366 | 6.424 | 5,917,014 | +0.01(+0.23%) |
Oct 23, 2003 | 6.332 | 6.418 | 6.286 | 6.409 | 9,286,972 | +0.07(+1.06%) |
Oct 22, 2003 | 6.415 | 6.415 | 6.242 | 6.342 | 7,089,134 | -0.07(-1.13%) |
Oct 21, 2003 | 6.434 | 6.459 | 6.410 | 6.415 | 6,285,484 | -0.03(-0.43%) |
Oct 20, 2003 | 6.477 | 6.478 | 6.432 | 6.443 | 7,085,552 | -0.03(-0.53%) |
Oct 17, 2003 | 6.522 | 6.525 | 6.464 | 6.477 | 8,147,087 | -0.02(-0.28%) |
Oct 16, 2003 | 6.430 | 6.529 | 6.430 | 6.495 | 9,614,700 | +0.06(+1.01%) |
Oct 15, 2003 | 6.482 | 6.502 | 6.404 | 6.430 | 11,508,538 | -0.05(-0.78%) |
Oct 14, 2003 | 6.476 | 6.488 | 6.404 | 6.481 | 7,742,352 | +0.01(+0.09%) |
Oct 13, 2003 | 6.387 | 6.500 | 6.406 | 6.475 | 10,699,516 | +0.09(+1.38%) |
Oct 10, 2003 | 6.322 | 6.395 | 6.335 | 6.387 | 7,501,480 | +0.06(+1.02%) |
Oct 09, 2003 | 6.281 | 6.362 | 6.281 | 6.322 | 6,426,514 | +0.04(+0.66%) |
Oct 08, 2003 | 6.321 | 6.321 | 6.243 | 6.281 | 6,221,908 | -0.05(-0.86%) |
Oct 07, 2003 | 6.299 | 6.354 | 6.251 | 6.335 | 6,186,539 | +0.04(+0.59%) |
Oct 06, 2003 | 6.248 | 6.311 | 6.248 | 6.299 | 8,053,514 | +0.05(+0.84%) |
Oct 03, 2003 | 6.265 | 6.313 | 6.246 | 6.246 | 7,936,660 | -0.00(-0.04%) |
Oct 02, 2003 | 6.176 | 6.251 | 6.171 | 6.248 | 10,822,638 | +0.06(+0.99%) |
Oct 01, 2003 | 6.126 | 6.204 | 6.112 | 6.187 | 13,023,161 | +0.07(+1.19%) |
Sep 30, 2003 | 6.047 | 6.143 | 5.986 | 6.114 | 10,599,227 | +0.06(+0.94%) |
Sep 29, 2003 | 6.086 | 6.086 | 6.016 | 6.057 | 12,493,513 | -0.04(-0.59%) |
Sep 26, 2003 | 6.165 | 6.169 | 6.088 | 6.093 | 10,947,998 | -0.07(-1.07%) |
Sep 25, 2003 | 6.237 | 6.263 | 6.159 | 6.159 | 8,963,721 | -0.07(-1.08%) |
Sep 24, 2003 | 6.293 | 6.425 | 6.199 | 6.226 | 10,050,775 | -0.01(-0.18%) |
Sep 23, 2003 | 6.220 | 6.245 | 6.208 | 6.237 | 6,244,294 | +0.02(+0.36%) |
Sep 22, 2003 | 6.232 | 6.232 | 6.151 | 6.215 | 6,696,935 | -0.04(-0.64%) |
Sep 19, 2003 | 6.254 | 6.281 | 6.218 | 6.255 | 8,201,260 | +0.00(+0.02%) |
Sep 18, 2003 | 6.231 | 6.252 | 6.227 | 6.254 | 8,597,489 | +0.02(+0.32%) |
Sep 17, 2003 | 6.348 | 6.338 | 6.223 | 6.234 | 6,706,785 | -0.11(-1.79%) |
Sep 16, 2003 | 6.285 | 6.344 | 6.265 | 6.348 | 6,786,030 | +0.06(+0.96%) |
Sep 15, 2003 | 6.299 | 6.301 | 6.255 | 6.287 | 4,715,344 | -0.02(-0.34%) |
Sep 12, 2003 | 6.309 | 6.315 | 6.257 | 6.309 | 6,904,675 | +0.00(+0.07%) |
Sep 11, 2003 | 6.338 | 6.388 | 6.292 | 6.304 | 7,892,336 | -0.03(-0.46%) |
Sep 10, 2003 | 6.371 | 6.382 | 6.319 | 6.333 | 7,491,183 | -0.04(-0.65%) |
Sep 09, 2003 | 6.315 | 6.375 | 6.281 | 6.375 | 10,127,335 | +0.04(+0.62%) |
Sep 08, 2003 | 6.349 | 6.350 | 6.284 | 6.335 | 9,947,353 | +0.07(+1.16%) |
Sep 05, 2003 | 6.344 | 6.352 | 6.241 | 6.263 | 10,799,804 | -0.08(-1.27%) |
Sep 04, 2003 | 6.343 | 6.375 | 6.330 | 6.343 | 8,715,686 | +0.01(+0.09%) |
Sep 03, 2003 | 6.310 | 6.360 | 6.294 | 6.338 | 13,997,839 | -0.01(-0.16%) |
Sep 02, 2003 | 6.251 | 6.348 | 6.201 | 6.348 | 13,283,732 | +0.11(+1.79%) |
Aug 29, 2003 | 6.203 | 6.253 | 6.180 | 6.236 | 7,600,873 | +0.03(+0.54%) |
Aug 28, 2003 | 6.126 | 6.210 | 6.093 | 6.203 | 10,671,757 | +0.08(+1.33%) |
Aug 27, 2003 | 6.064 | 6.133 | 6.064 | 6.121 | 4,844,286 | +0.06(+0.96%) |
Aug 26, 2003 | 6.053 | 6.086 | 6.012 | 6.063 | 4,542,078 | -0.01(-0.13%) |
Aug 25, 2003 | 6.059 | 6.089 | 6.044 | 6.071 | 6,176,689 | +0.01(+0.15%) |
Aug 22, 2003 | 6.131 | 6.131 | 6.053 | 6.062 | 5,734,346 | -0.06(-1.00%) |
Aug 21, 2003 | 6.126 | 6.137 | 6.085 | 6.123 | 5,804,637 | +0.02(+0.31%) |
Aug 20, 2003 | 6.131 | 6.136 | 6.099 | 6.104 | 7,123,160 | -0.03(-0.47%) |
Aug 19, 2003 | 6.126 | 6.140 | 6.095 | 6.133 | 8,788,216 | +0.00(+0.05%) |
Aug 18, 2003 | 6.105 | 6.136 | 6.100 | 6.130 | 8,329,755 | +0.03(+0.42%) |
Aug 15, 2003 | 6.131 | 6.131 | 6.066 | 6.104 | 5,177,835 | -0.02(-0.40%) |
Aug 14, 2003 | 6.111 | 6.133 | 6.086 | 6.129 | 6,391,145 | +0.04(+0.73%) |
Aug 13, 2003 | 6.109 | 6.131 | 6.071 | 6.084 | 7,082,866 | +0.00(+0.02%) |
Aug 12, 2003 | 6.029 | 6.085 | 5.993 | 6.083 | 6,935,120 | +0.06(+0.98%) |
Aug 11, 2003 | 6.025 | 6.085 | 6.007 | 6.024 | 9,039,385 | -0.01(-0.11%) |
Aug 08, 2003 | 6.025 | 6.045 | 5.965 | 6.031 | 5,744,643 | +0.04(+0.63%) |
Aug 07, 2003 | 5.902 | 5.999 | 5.895 | 5.993 | 6,682,160 | +0.10(+1.73%) |
Aug 06, 2003 | 5.841 | 5.940 | 5.812 | 5.891 | 5,604,060 | +0.06(+1.09%) |
Aug 05, 2003 | 5.869 | 5.935 | 5.827 | 5.827 | 10,058,834 | -0.01(-0.17%) |
Aug 04, 2003 | 5.841 | 5.856 | 5.772 | 5.837 | 6,785,583 | +0.03(+0.46%) |