Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.182 | 6.226 | 6.182 | 6.226 | 40,246 | +0.04(+0.70%) |
Aug 28, 2003 | 6.174 | 6.182 | 6.156 | 6.182 | 28,219 | +0.00(+0.07%) |
Aug 27, 2003 | 6.165 | 6.182 | 6.122 | 6.178 | 48,111 | +0.00(+0.00%) |
Aug 26, 2003 | 6.208 | 6.208 | 6.161 | 6.178 | 58,519 | -0.04(-0.63%) |
Aug 25, 2003 | 6.217 | 6.221 | 6.187 | 6.217 | 19,660 | +0.00(+0.00%) |
Aug 22, 2003 | 6.169 | 6.217 | 6.169 | 6.217 | 26,137 | +0.03(+0.56%) |
Aug 21, 2003 | 6.174 | 6.204 | 6.165 | 6.182 | 51,118 | -0.03(-0.56%) |
Aug 20, 2003 | 6.165 | 6.260 | 6.165 | 6.217 | 75,405 | -0.03(-0.48%) |
Aug 19, 2003 | 6.174 | 6.247 | 6.174 | 6.247 | 32,151 | +0.08(+1.26%) |
Aug 18, 2003 | 6.213 | 6.213 | 6.161 | 6.169 | 12,259 | -0.03(-0.56%) |
Aug 15, 2003 | 6.139 | 6.234 | 6.139 | 6.204 | 18,041 | +0.06(+0.99%) |
Aug 14, 2003 | 6.143 | 6.195 | 6.066 | 6.143 | 46,260 | +0.04(+0.71%) |
Aug 13, 2003 | 6.187 | 6.187 | 6.100 | 6.100 | 100,617 | -0.15(-2.42%) |
Aug 12, 2003 | 6.269 | 6.290 | 6.230 | 6.252 | 25,443 | -0.03(-0.48%) |
Aug 11, 2003 | 6.191 | 6.312 | 6.191 | 6.282 | 88,358 | +0.06(+1.04%) |
Aug 08, 2003 | 6.191 | 6.247 | 6.174 | 6.217 | 31,226 | -0.02(-0.28%) |
Aug 07, 2003 | 6.139 | 6.252 | 6.130 | 6.234 | 72,629 | +0.10(+1.55%) |
Aug 06, 2003 | 6.139 | 6.161 | 6.083 | 6.139 | 62,914 | -0.02(-0.28%) |
Aug 05, 2003 | 6.182 | 6.195 | 6.152 | 6.156 | 41,403 | -0.03(-0.42%) |
Aug 04, 2003 | 6.208 | 6.247 | 6.165 | 6.182 | 24,055 | +0.02(+0.28%) |
Aug 01, 2003 | 6.117 | 6.165 | 6.100 | 6.165 | 53,431 | +0.03(+0.42%) |
Jul 31, 2003 | 6.204 | 6.208 | 6.053 | 6.139 | 136,700 | -0.04(-0.70%) |
Jul 30, 2003 | 6.053 | 6.226 | 6.053 | 6.182 | 104,086 | +0.13(+2.14%) |
Jul 29, 2003 | 6.117 | 6.135 | 6.053 | 6.053 | 126,986 | -0.11(-1.75%) |
Jul 28, 2003 | 6.239 | 6.239 | 6.105 | 6.161 | 173,015 | -0.10(-1.59%) |
Jul 25, 2003 | 6.226 | 6.260 | 6.226 | 6.260 | 15,266 | +0.03(+0.49%) |
Jul 24, 2003 | 6.247 | 6.247 | 6.195 | 6.230 | 134,156 | -0.02(-0.35%) |
Jul 23, 2003 | 6.208 | 6.269 | 6.208 | 6.252 | 52,274 | +0.03(+0.42%) |
Jul 22, 2003 | 6.273 | 6.290 | 6.213 | 6.226 | 121,666 | -0.06(-1.03%) |
Jul 21, 2003 | 6.399 | 6.399 | 6.264 | 6.290 | 67,309 | -0.10(-1.62%) |
Jul 18, 2003 | 6.377 | 6.411 | 6.368 | 6.394 | 39,553 | -0.00(-0.07%) |
Jul 17, 2003 | 6.407 | 6.442 | 6.368 | 6.399 | 71,010 | -0.04(-0.67%) |
Jul 16, 2003 | 6.524 | 6.524 | 6.411 | 6.442 | 114,264 | -0.05(-0.80%) |
Jul 15, 2003 | 6.550 | 6.563 | 6.489 | 6.494 | 58,519 | -0.11(-1.70%) |
Jul 14, 2003 | 6.636 | 6.636 | 6.606 | 6.606 | 37,933 | +0.00(+0.00%) |
Jul 11, 2003 | 6.580 | 6.606 | 6.580 | 6.606 | 50,424 | +0.03(+0.39%) |
Jul 10, 2003 | 6.593 | 6.602 | 6.571 | 6.580 | 82,344 | +0.00(+0.07%) |
Jul 09, 2003 | 6.567 | 6.615 | 6.567 | 6.576 | 78,643 | -0.01(-0.13%) |
Jul 08, 2003 | 6.597 | 6.623 | 6.580 | 6.584 | 81,419 | -0.01(-0.13%) |
Jul 07, 2003 | 6.628 | 6.636 | 6.580 | 6.593 | 94,140 | -0.04(-0.65%) |
Jul 03, 2003 | 6.593 | 6.654 | 6.593 | 6.636 | 41,403 | +0.05(+0.72%) |
Jul 02, 2003 | 6.593 | 6.610 | 6.571 | 6.589 | 98,535 | +0.00(+0.00%) |
Jul 01, 2003 | 6.533 | 6.615 | 6.533 | 6.589 | 76,561 | +0.04(+0.59%) |
Jun 30, 2003 | 6.520 | 6.571 | 6.520 | 6.550 | 78,180 | +0.03(+0.46%) |
Jun 27, 2003 | 6.515 | 6.571 | 6.485 | 6.520 | 49,499 | +0.01(+0.13%) |
Jun 26, 2003 | 6.498 | 6.567 | 6.498 | 6.511 | 55,281 | +0.01(+0.13%) |
Jun 25, 2003 | 6.468 | 6.520 | 6.468 | 6.502 | 50,424 | +0.01(+0.13%) |
Jun 24, 2003 | 6.489 | 6.524 | 6.485 | 6.494 | 14,572 | +0.00(+0.00%) |
Jun 23, 2003 | 6.468 | 6.545 | 6.463 | 6.494 | 38,165 | +0.03(+0.47%) |
Jun 20, 2003 | 6.485 | 6.528 | 6.399 | 6.463 | 149,885 | -0.04(-0.66%) |
Jun 19, 2003 | 6.580 | 6.593 | 6.507 | 6.507 | 74,711 | -0.07(-1.05%) |
Jun 18, 2003 | 6.593 | 6.615 | 6.528 | 6.576 | 134,387 | -0.06(-0.91%) |
Jun 17, 2003 | 6.589 | 6.636 | 6.571 | 6.636 | 90,208 | +0.04(+0.59%) |
Jun 16, 2003 | 6.593 | 6.623 | 6.589 | 6.597 | 42,559 | +0.00(+0.07%) |
Jun 13, 2003 | 6.602 | 6.680 | 6.593 | 6.593 | 40,478 | -0.00(-0.07%) |
Jun 12, 2003 | 6.597 | 6.658 | 6.550 | 6.597 | 54,356 | -0.06(-0.91%) |
Jun 11, 2003 | 6.494 | 6.680 | 6.494 | 6.658 | 109,869 | +0.15(+2.33%) |
Jun 10, 2003 | 6.485 | 6.520 | 6.485 | 6.507 | 28,913 | +0.01(+0.13%) |
Jun 09, 2003 | 6.498 | 6.537 | 6.498 | 6.498 | 42,097 | -0.03(-0.46%) |
Jun 06, 2003 | 6.533 | 6.541 | 6.485 | 6.528 | 67,772 | -0.01(-0.20%) |
Jun 05, 2003 | 6.528 | 6.571 | 6.511 | 6.541 | 105,243 | +0.01(+0.20%) |
Jun 04, 2003 | 6.485 | 6.541 | 6.485 | 6.528 | 63,839 | +0.03(+0.53%) |
Jun 03, 2003 | 6.472 | 6.502 | 6.463 | 6.494 | 61,295 | -0.02(-0.33%) |