Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.903 | 5.914 | 5.832 | 5.914 | 4,593,097 | +0.02(+0.33%) |
Aug 28, 2003 | 5.715 | 5.929 | 5.715 | 5.895 | 13,389,028 | +0.18(+3.24%) |
Aug 27, 2003 | 5.880 | 5.880 | 5.710 | 5.710 | 14,053,411 | -0.15(-2.52%) |
Aug 26, 2003 | 5.964 | 5.965 | 5.788 | 5.857 | 9,720,653 | -0.11(-1.79%) |
Aug 25, 2003 | 6.060 | 6.060 | 5.950 | 5.964 | 4,288,957 | -0.06(-1.03%) |
Aug 22, 2003 | 6.121 | 6.121 | 6.011 | 6.026 | 3,611,287 | -0.08(-1.38%) |
Aug 21, 2003 | 6.111 | 6.132 | 6.055 | 6.110 | 8,897,311 | +0.01(+0.23%) |
Aug 20, 2003 | 6.188 | 6.188 | 6.091 | 6.096 | 4,186,593 | -0.09(-1.49%) |
Aug 19, 2003 | 6.289 | 6.289 | 6.116 | 6.188 | 5,850,010 | -0.04(-0.59%) |
Aug 18, 2003 | 6.274 | 6.285 | 6.217 | 6.225 | 4,058,146 | -0.05(-0.84%) |
Aug 15, 2003 | 6.264 | 6.299 | 6.248 | 6.278 | 1,338,115 | +0.01(+0.10%) |
Aug 14, 2003 | 6.245 | 6.293 | 6.223 | 6.272 | 3,216,103 | +0.02(+0.37%) |
Aug 13, 2003 | 6.291 | 6.297 | 6.217 | 6.248 | 3,873,595 | +0.01(+0.13%) |
Aug 12, 2003 | 6.177 | 6.252 | 6.159 | 6.240 | 3,708,238 | +0.10(+1.69%) |
Aug 11, 2003 | 6.157 | 6.196 | 6.105 | 6.137 | 3,642,292 | -0.00(-0.07%) |
Aug 08, 2003 | 6.190 | 6.274 | 6.106 | 6.141 | 3,854,894 | -0.05(-0.79%) |
Aug 07, 2003 | 6.004 | 6.204 | 5.989 | 6.189 | 8,410,589 | +0.28(+4.67%) |
Aug 06, 2003 | 6.095 | 6.095 | 5.911 | 5.913 | 8,974,576 | -0.18(-2.97%) |
Aug 05, 2003 | 6.197 | 6.219 | 6.077 | 6.094 | 8,301,335 | -0.14(-2.31%) |
Aug 04, 2003 | 6.330 | 6.331 | 6.201 | 6.238 | 6,457,797 | -0.09(-1.44%) |
Aug 01, 2003 | 6.410 | 6.471 | 6.249 | 6.330 | 6,722,073 | -0.08(-1.25%) |
Jul 31, 2003 | 6.518 | 6.528 | 6.273 | 6.410 | 20,952,160 | -0.30(-4.47%) |
Jul 30, 2003 | 6.675 | 6.811 | 6.675 | 6.710 | 8,146,312 | +0.03(+0.52%) |
Jul 29, 2003 | 6.578 | 6.766 | 6.578 | 6.675 | 5,733,374 | +0.09(+1.39%) |
Jul 28, 2003 | 6.533 | 6.600 | 6.477 | 6.584 | 6,978,968 | +0.06(+0.97%) |
Jul 25, 2003 | 6.543 | 6.604 | 6.472 | 6.521 | 10,291,530 | -0.02(-0.34%) |
Jul 24, 2003 | 6.805 | 6.806 | 6.534 | 6.543 | 15,573,616 | -0.26(-3.85%) |
Jul 23, 2003 | 6.807 | 6.824 | 6.736 | 6.805 | 4,812,589 | +0.03(+0.42%) |
Jul 22, 2003 | 6.909 | 6.909 | 6.772 | 6.777 | 5,926,783 | -0.09(-1.26%) |
Jul 21, 2003 | 6.959 | 6.965 | 6.857 | 6.863 | 3,401,145 | -0.12(-1.75%) |
Jul 18, 2003 | 7.010 | 7.031 | 6.940 | 6.985 | 3,327,325 | +0.03(+0.36%) |
Jul 17, 2003 | 7.029 | 7.047 | 6.916 | 6.959 | 3,192,972 | -0.07(-0.98%) |
Jul 16, 2003 | 7.122 | 7.122 | 6.987 | 7.029 | 3,724,970 | -0.06(-0.89%) |
Jul 15, 2003 | 7.132 | 7.163 | 7.083 | 7.092 | 6,839,202 | +0.04(+0.50%) |
Jul 14, 2003 | 7.101 | 7.137 | 7.020 | 7.056 | 4,628,038 | +0.00(+0.04%) |
Jul 11, 2003 | 7.012 | 7.069 | 6.949 | 7.053 | 5,527,169 | +0.04(+0.58%) |
Jul 10, 2003 | 7.220 | 7.220 | 6.988 | 7.012 | 10,571,062 | -0.21(-2.87%) |
Jul 09, 2003 | 7.334 | 7.364 | 7.220 | 7.220 | 5,575,399 | -0.11(-1.57%) |
Jul 08, 2003 | 7.447 | 7.461 | 7.306 | 7.334 | 5,882,491 | -0.11(-1.51%) |
Jul 07, 2003 | 7.269 | 7.447 | 7.239 | 7.447 | 4,598,018 | +0.21(+2.96%) |
Jul 03, 2003 | 7.234 | 7.305 | 7.158 | 7.233 | 2,133,405 | -0.01(-0.07%) |
Jul 02, 2003 | 7.125 | 7.279 | 7.071 | 7.238 | 8,341,198 | +0.11(+1.58%) |
Jul 01, 2003 | 7.036 | 7.136 | 6.986 | 7.125 | 7,988,337 | +0.08(+1.12%) |
Jun 30, 2003 | 7.061 | 7.112 | 7.037 | 7.046 | 3,691,013 | -0.03(-0.49%) |
Jun 27, 2003 | 7.061 | 7.131 | 7.020 | 7.080 | 5,581,796 | -0.03(-0.44%) |
Jun 26, 2003 | 6.975 | 7.112 | 6.944 | 7.112 | 5,606,895 | +0.13(+1.91%) |
Jun 25, 2003 | 6.888 | 7.056 | 6.883 | 6.979 | 4,831,290 | +0.09(+1.27%) |
Jun 24, 2003 | 6.919 | 6.939 | 6.872 | 6.891 | 12,303,870 | -0.05(-0.72%) |
Jun 23, 2003 | 7.124 | 7.124 | 6.889 | 6.941 | 8,796,423 | -0.18(-2.57%) |
Jun 20, 2003 | 6.909 | 7.203 | 6.904 | 7.124 | 9,349,583 | +0.23(+3.27%) |
Jun 19, 2003 | 6.972 | 6.990 | 6.873 | 6.899 | 5,973,044 | -0.09(-1.22%) |
Jun 18, 2003 | 7.061 | 7.155 | 6.959 | 6.984 | 6,131,511 | -0.10(-1.43%) |
Jun 17, 2003 | 7.001 | 7.102 | 6.934 | 7.085 | 6,558,685 | +0.09(+1.22%) |
Jun 16, 2003 | 6.919 | 7.055 | 6.882 | 7.000 | 8,943,572 | +0.27(+4.00%) |
Jun 13, 2003 | 6.858 | 6.863 | 6.670 | 6.731 | 7,594,137 | -0.14(-1.98%) |
Jun 12, 2003 | 6.949 | 6.959 | 6.807 | 6.867 | 5,722,055 | +0.00(+0.06%) |
Jun 11, 2003 | 6.822 | 6.924 | 6.794 | 6.863 | 6,334,271 | +0.06(+0.94%) |
Jun 10, 2003 | 6.760 | 6.817 | 6.691 | 6.799 | 6,062,612 | +0.04(+0.57%) |
Jun 09, 2003 | 6.899 | 6.933 | 6.709 | 6.760 | 7,727,505 | -0.25(-3.62%) |
Jun 06, 2003 | 6.934 | 7.264 | 6.909 | 7.014 | 17,907,812 | +0.22(+3.23%) |
Jun 05, 2003 | 6.482 | 6.795 | 6.451 | 6.795 | 9,931,287 | +0.32(+4.89%) |
Jun 04, 2003 | 6.356 | 6.478 | 6.335 | 6.478 | 5,646,758 | +0.12(+1.92%) |
Jun 03, 2003 | 6.366 | 6.415 | 6.324 | 6.356 | 4,493,686 | -0.01(-0.16%) |