Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.141 | 6.155 | 6.141 | 6.136 | 1,068,319 | -0.01(-0.21%) |
Sep 29, 2003 | 6.130 | 6.172 | 6.121 | 6.149 | 1,046,161 | -0.01(-0.14%) |
Sep 26, 2003 | 6.211 | 6.211 | 6.162 | 6.158 | 566,218 | -0.02(-0.34%) |
Sep 25, 2003 | 6.253 | 6.253 | 6.160 | 6.179 | 1,099,907 | -0.06(-0.95%) |
Sep 24, 2003 | 6.285 | 6.298 | 6.238 | 6.238 | 534,631 | -0.06(-1.01%) |
Sep 23, 2003 | 6.327 | 6.342 | 6.300 | 6.302 | 692,097 | -0.03(-0.44%) |
Sep 22, 2003 | 6.355 | 6.374 | 6.323 | 6.329 | 1,037,675 | -0.02(-0.33%) |
Sep 19, 2003 | 6.342 | 6.387 | 6.342 | 6.351 | 908,024 | +0.03(+0.54%) |
Sep 18, 2003 | 6.321 | 6.331 | 6.304 | 6.317 | 574,233 | -0.00(-0.07%) |
Sep 17, 2003 | 6.340 | 6.340 | 6.306 | 6.321 | 469,098 | -0.00(-0.07%) |
Sep 16, 2003 | 6.336 | 6.340 | 6.325 | 6.325 | 500,214 | -0.00(-0.03%) |
Sep 15, 2003 | 6.334 | 6.363 | 6.310 | 6.327 | 708,127 | -0.00(-0.07%) |
Sep 12, 2003 | 6.342 | 6.391 | 6.331 | 6.331 | 1,168,268 | -0.01(-0.17%) |
Sep 11, 2003 | 6.346 | 6.380 | 6.321 | 6.342 | 851,449 | +0.02(+0.30%) |
Sep 10, 2003 | 6.334 | 6.374 | 6.317 | 6.323 | 1,485,086 | -0.01(-0.13%) |
Sep 09, 2003 | 6.429 | 6.429 | 6.329 | 6.331 | 1,169,682 | -0.10(-1.61%) |
Sep 08, 2003 | 6.469 | 6.476 | 6.414 | 6.435 | 943,855 | -0.01(-0.23%) |
Sep 05, 2003 | 6.520 | 6.520 | 6.418 | 6.450 | 1,097,549 | -0.07(-1.07%) |
Sep 04, 2003 | 6.565 | 6.584 | 6.493 | 6.520 | 735,000 | -0.02(-0.29%) |
Sep 03, 2003 | 6.480 | 6.594 | 6.471 | 6.539 | 507,758 | +0.04(+0.69%) |
Sep 02, 2003 | 6.438 | 6.522 | 6.427 | 6.495 | 759,044 | +0.01(+0.23%) |
Aug 29, 2003 | 6.365 | 6.482 | 6.365 | 6.480 | 630,336 | +0.11(+1.80%) |
Aug 28, 2003 | 6.327 | 6.384 | 6.327 | 6.365 | 807,604 | +0.03(+0.44%) |
Aug 27, 2003 | 6.384 | 6.406 | 6.338 | 6.338 | 794,875 | -0.05(-0.76%) |
Aug 26, 2003 | 6.374 | 6.404 | 6.306 | 6.387 | 5,679,632 | +0.02(+0.37%) |
Aug 25, 2003 | 6.406 | 6.431 | 6.353 | 6.363 | 663,338 | -0.02(-0.30%) |
Aug 22, 2003 | 6.544 | 6.554 | 6.380 | 6.382 | 1,027,302 | -0.13(-1.99%) |
Aug 21, 2003 | 6.522 | 6.531 | 6.454 | 6.512 | 999,958 | +0.02(+0.33%) |
Aug 20, 2003 | 6.404 | 6.491 | 6.401 | 6.491 | 548,303 | +0.12(+1.83%) |
Aug 19, 2003 | 6.342 | 6.404 | 6.342 | 6.374 | 387,536 | +0.03(+0.50%) |
Aug 18, 2003 | 6.331 | 6.376 | 6.323 | 6.342 | 757,630 | +0.00(+0.03%) |
Aug 15, 2003 | 6.321 | 6.363 | 6.300 | 6.340 | 214,984 | +0.01(+0.17%) |
Aug 14, 2003 | 6.289 | 6.331 | 6.257 | 6.329 | 891,052 | +0.06(+0.98%) |
Aug 13, 2003 | 6.289 | 6.312 | 6.257 | 6.268 | 881,623 | -0.05(-0.81%) |
Aug 12, 2003 | 6.363 | 6.376 | 6.278 | 6.319 | 1,213,056 | -0.06(-0.96%) |
Aug 11, 2003 | 6.321 | 6.395 | 6.314 | 6.380 | 548,774 | +0.01(+0.10%) |
Aug 08, 2003 | 6.295 | 6.380 | 6.289 | 6.374 | 511,529 | +0.03(+0.50%) |
Aug 07, 2003 | 6.215 | 6.342 | 6.208 | 6.342 | 1,000,429 | +0.15(+2.47%) |
Aug 06, 2003 | 6.215 | 6.219 | 6.138 | 6.189 | 979,214 | +0.01(+0.10%) |
Aug 05, 2003 | 6.306 | 6.355 | 6.164 | 6.183 | 1,807,091 | -0.12(-1.95%) |
Aug 04, 2003 | 6.374 | 6.448 | 6.289 | 6.306 | 2,462,887 | -0.26(-3.94%) |
Aug 01, 2003 | 6.671 | 6.673 | 6.558 | 6.565 | 802,418 | -0.13(-1.96%) |
Jul 31, 2003 | 6.681 | 6.698 | 6.575 | 6.696 | 812,318 | -0.03(-0.44%) |
Jul 30, 2003 | 6.681 | 6.745 | 6.554 | 6.726 | 1,424,740 | +0.00(+0.03%) |
Jul 29, 2003 | 6.787 | 6.787 | 6.681 | 6.724 | 601,106 | -0.09(-1.34%) |
Jul 28, 2003 | 6.819 | 6.821 | 6.724 | 6.815 | 840,606 | -0.01(-0.12%) |
Jul 25, 2003 | 6.862 | 6.894 | 6.815 | 6.824 | 368,678 | -0.08(-1.17%) |
Jul 24, 2003 | 6.936 | 6.942 | 6.862 | 6.904 | 397,437 | -0.01(-0.18%) |
Jul 23, 2003 | 6.862 | 6.925 | 6.836 | 6.917 | 217,341 | +0.06(+0.80%) |
Jul 22, 2003 | 6.915 | 6.921 | 6.836 | 6.862 | 632,694 | -0.03(-0.46%) |
Jul 21, 2003 | 6.891 | 6.921 | 6.813 | 6.894 | 651,080 | -0.02(-0.31%) |
Jul 18, 2003 | 6.883 | 6.917 | 6.851 | 6.915 | 485,128 | +0.05(+0.71%) |
Jul 17, 2003 | 6.883 | 6.968 | 6.838 | 6.866 | 910,853 | -0.04(-0.61%) |
Jul 16, 2003 | 6.983 | 7.014 | 6.830 | 6.908 | 893,880 | -0.08(-1.21%) |
Jul 15, 2003 | 7.014 | 7.019 | 6.972 | 6.993 | 661,453 | -0.05(-0.66%) |
Jul 14, 2003 | 7.053 | 7.053 | 6.972 | 7.040 | 707,655 | -0.01(-0.12%) |
Jul 11, 2003 | 7.042 | 7.084 | 7.008 | 7.048 | 1,049,461 | +0.05(+0.70%) |
Jul 10, 2003 | 7.095 | 7.095 | 6.951 | 7.000 | 701,998 | -0.06(-0.90%) |
Jul 09, 2003 | 7.061 | 7.091 | 7.023 | 7.063 | 777,431 | +0.00(+0.03%) |
Jul 08, 2003 | 7.074 | 7.074 | 6.978 | 7.061 | 840,606 | -0.02(-0.30%) |
Jul 07, 2003 | 7.029 | 7.082 | 6.993 | 7.082 | 957,527 | +0.10(+1.37%) |
Jul 03, 2003 | 7.063 | 7.067 | 6.968 | 6.987 | 479,942 | -0.10(-1.38%) |
Jul 02, 2003 | 6.841 | 7.084 | 6.841 | 7.084 | 1,636,424 | +0.22(+3.25%) |