Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.702 | 6.785 | 6.669 | 6.785 | 1,673,381 | +0.08(+1.14%) |
Aug 28, 2003 | 6.621 | 6.734 | 6.603 | 6.709 | 2,318,196 | +0.04(+0.60%) |
Aug 27, 2003 | 6.674 | 6.715 | 6.602 | 6.669 | 1,699,425 | -0.02(-0.24%) |
Aug 26, 2003 | 6.717 | 6.724 | 6.557 | 6.685 | 3,287,772 | -0.03(-0.45%) |
Aug 25, 2003 | 6.761 | 6.771 | 6.626 | 6.715 | 2,380,325 | -0.05(-0.68%) |
Aug 22, 2003 | 6.869 | 6.983 | 6.760 | 6.761 | 2,537,528 | -0.09(-1.35%) |
Aug 21, 2003 | 6.863 | 6.908 | 6.775 | 6.854 | 2,406,682 | +0.03(+0.40%) |
Aug 20, 2003 | 6.887 | 6.887 | 6.795 | 6.826 | 2,788,237 | -0.08(-1.11%) |
Aug 19, 2003 | 6.916 | 6.967 | 6.860 | 6.903 | 2,942,930 | -0.00(-0.02%) |
Aug 18, 2003 | 6.740 | 6.905 | 6.732 | 6.905 | 3,039,887 | +0.13(+1.88%) |
Aug 15, 2003 | 6.866 | 6.866 | 6.449 | 6.777 | 1,401,021 | -0.08(-1.14%) |
Aug 14, 2003 | 6.734 | 6.887 | 6.723 | 6.855 | 3,935,725 | +0.13(+1.94%) |
Aug 13, 2003 | 6.661 | 6.788 | 6.659 | 6.724 | 4,787,948 | +0.04(+0.60%) |
Aug 12, 2003 | 6.492 | 6.689 | 6.492 | 6.685 | 2,506,150 | +0.18(+2.69%) |
Aug 11, 2003 | 6.535 | 6.618 | 6.465 | 6.509 | 2,699,751 | -0.02(-0.29%) |
Aug 08, 2003 | 6.425 | 6.573 | 6.425 | 6.528 | 2,941,675 | +0.09(+1.39%) |
Aug 07, 2003 | 6.372 | 6.444 | 6.345 | 6.439 | 2,413,899 | +0.06(+0.95%) |
Aug 06, 2003 | 6.207 | 6.399 | 6.172 | 6.379 | 4,238,208 | +0.15(+2.43%) |
Aug 05, 2003 | 6.329 | 6.380 | 6.194 | 6.227 | 3,651,128 | -0.12(-1.91%) |
Aug 04, 2003 | 6.237 | 6.390 | 6.114 | 6.348 | 3,455,016 | +0.08(+1.25%) |
Aug 01, 2003 | 6.457 | 6.441 | 6.237 | 6.270 | 2,882,088 | -0.19(-2.89%) |
Jul 31, 2003 | 6.340 | 6.562 | 6.339 | 6.457 | 3,849,122 | +0.16(+2.48%) |
Jul 30, 2003 | 6.288 | 6.326 | 6.232 | 6.301 | 1,855,687 | -0.01(-0.10%) |
Jul 29, 2003 | 6.420 | 6.421 | 6.261 | 6.307 | 1,977,746 | -0.09(-1.37%) |
Jul 28, 2003 | 6.450 | 6.503 | 6.385 | 6.395 | 1,803,599 | -0.04(-0.55%) |
Jul 25, 2003 | 6.377 | 6.454 | 6.277 | 6.430 | 2,135,263 | +0.14(+2.28%) |
Jul 24, 2003 | 6.340 | 6.414 | 6.266 | 6.286 | 2,267,678 | +0.01(+0.13%) |
Jul 23, 2003 | 6.302 | 6.307 | 6.205 | 6.278 | 1,990,611 | -0.02(-0.33%) |
Jul 22, 2003 | 6.202 | 6.309 | 6.156 | 6.299 | 2,033,285 | +0.08(+1.36%) |
Jul 21, 2003 | 6.350 | 6.350 | 6.181 | 6.215 | 2,541,293 | -0.12(-1.91%) |
Jul 18, 2003 | 6.274 | 6.350 | 6.207 | 6.336 | 1,616,587 | +0.12(+2.00%) |
Jul 17, 2003 | 6.355 | 6.358 | 6.162 | 6.211 | 1,542,849 | -0.13(-2.11%) |
Jul 16, 2003 | 6.471 | 6.479 | 6.323 | 6.345 | 1,647,338 | -0.12(-1.92%) |
Jul 15, 2003 | 6.460 | 6.560 | 6.433 | 6.470 | 2,742,425 | -0.00(-0.02%) |
Jul 14, 2003 | 6.374 | 6.501 | 6.352 | 6.471 | 2,851,934 | +0.15(+2.32%) |
Jul 11, 2003 | 6.329 | 6.350 | 6.250 | 6.325 | 2,352,521 | -0.03(-0.40%) |
Jul 10, 2003 | 6.500 | 6.503 | 6.302 | 6.350 | 2,443,394 | -0.16(-2.52%) |
Jul 09, 2003 | 6.524 | 6.532 | 6.436 | 6.514 | 2,064,036 | -0.03(-0.51%) |
Jul 08, 2003 | 6.398 | 6.560 | 6.358 | 6.548 | 3,819,941 | +0.15(+2.29%) |
Jul 07, 2003 | 6.195 | 6.414 | 6.194 | 6.401 | 3,401,674 | +0.21(+3.32%) |
Jul 03, 2003 | 6.128 | 6.232 | 6.122 | 6.195 | 1,136,192 | +0.01(+0.21%) |
Jul 02, 2003 | 6.108 | 6.197 | 6.071 | 6.183 | 1,953,520 | +0.06(+0.91%) |
Jul 01, 2003 | 5.988 | 6.135 | 5.961 | 6.127 | 3,135,590 | +0.11(+1.80%) |
Jun 30, 2003 | 5.987 | 6.105 | 5.987 | 6.019 | 2,316,941 | +0.03(+0.43%) |
Jun 27, 2003 | 5.993 | 6.108 | 5.990 | 5.993 | 2,934,771 | -0.00(-0.05%) |
Jun 26, 2003 | 5.823 | 6.020 | 5.821 | 5.996 | 2,778,196 | +0.18(+3.07%) |
Jun 25, 2003 | 5.826 | 5.940 | 5.802 | 5.818 | 1,638,552 | +0.00(+0.00%) |
Jun 24, 2003 | 5.765 | 5.856 | 5.695 | 5.818 | 2,037,678 | +0.09(+1.56%) |
Jun 23, 2003 | 5.808 | 5.832 | 5.649 | 5.729 | 3,314,444 | -0.08(-1.43%) |
Jun 20, 2003 | 5.896 | 5.918 | 5.806 | 5.811 | 3,904,975 | -0.04(-0.71%) |
Jun 19, 2003 | 6.039 | 6.055 | 5.816 | 5.853 | 3,198,659 | -0.18(-3.01%) |
Jun 18, 2003 | 6.119 | 6.132 | 5.990 | 6.035 | 3,847,867 | -0.15(-2.40%) |
Jun 17, 2003 | 6.119 | 6.213 | 6.049 | 6.183 | 2,095,413 | +0.05(+0.78%) |
Jun 16, 2003 | 5.936 | 6.224 | 5.915 | 6.135 | 4,055,589 | +0.22(+3.72%) |
Jun 13, 2003 | 6.049 | 6.068 | 5.832 | 5.915 | 3,437,759 | -0.14(-2.32%) |
Jun 12, 2003 | 6.052 | 6.125 | 6.020 | 6.055 | 2,681,238 | +0.01(+0.18%) |
Jun 11, 2003 | 5.976 | 6.078 | 5.947 | 6.044 | 2,924,417 | +0.08(+1.42%) |
Jun 10, 2003 | 5.971 | 6.019 | 5.909 | 5.960 | 2,257,323 | +0.06(+1.00%) |
Jun 09, 2003 | 6.055 | 6.090 | 5.858 | 5.901 | 2,251,048 | -0.19(-3.14%) |
Jun 06, 2003 | 6.074 | 6.277 | 6.060 | 6.092 | 4,807,716 | +0.05(+0.90%) |
Jun 05, 2003 | 5.940 | 6.038 | 5.920 | 6.038 | 2,628,523 | +0.08(+1.39%) |
Jun 04, 2003 | 5.799 | 5.964 | 5.760 | 5.955 | 3,512,124 | +0.16(+2.69%) |
Jun 03, 2003 | 5.805 | 5.832 | 5.738 | 5.799 | 3,969,927 | -0.03(-0.57%) |