Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.706 | 6.789 | 6.673 | 6.789 | 1,672,427 | +0.08(+1.14%) |
Aug 28, 2003 | 6.625 | 6.738 | 6.607 | 6.712 | 2,316,874 | +0.04(+0.60%) |
Aug 27, 2003 | 6.677 | 6.719 | 6.606 | 6.673 | 1,698,455 | -0.02(-0.24%) |
Aug 26, 2003 | 6.720 | 6.728 | 6.561 | 6.688 | 3,285,897 | -0.03(-0.45%) |
Aug 25, 2003 | 6.765 | 6.775 | 6.629 | 6.719 | 2,378,967 | -0.05(-0.68%) |
Aug 22, 2003 | 6.873 | 6.987 | 6.763 | 6.765 | 2,536,080 | -0.09(-1.35%) |
Aug 21, 2003 | 6.867 | 6.912 | 6.779 | 6.857 | 2,405,309 | +0.03(+0.40%) |
Aug 20, 2003 | 6.891 | 6.891 | 6.798 | 6.830 | 2,786,646 | -0.08(-1.11%) |
Aug 19, 2003 | 6.920 | 6.971 | 6.864 | 6.907 | 2,941,251 | -0.00(-0.02%) |
Aug 18, 2003 | 6.744 | 6.908 | 6.736 | 6.908 | 3,038,153 | +0.13(+1.88%) |
Aug 15, 2003 | 6.870 | 6.870 | 6.452 | 6.781 | 1,400,222 | -0.08(-1.14%) |
Aug 14, 2003 | 6.738 | 6.891 | 6.727 | 6.859 | 3,933,480 | +0.13(+1.94%) |
Aug 13, 2003 | 6.665 | 6.792 | 6.663 | 6.728 | 4,785,217 | +0.04(+0.60%) |
Aug 12, 2003 | 6.496 | 6.693 | 6.496 | 6.688 | 2,504,720 | +0.18(+2.69%) |
Aug 11, 2003 | 6.539 | 6.622 | 6.468 | 6.513 | 2,698,211 | -0.02(-0.29%) |
Aug 08, 2003 | 6.429 | 6.577 | 6.429 | 6.532 | 2,939,997 | +0.09(+1.39%) |
Aug 07, 2003 | 6.376 | 6.448 | 6.349 | 6.443 | 2,412,522 | +0.06(+0.95%) |
Aug 06, 2003 | 6.210 | 6.403 | 6.175 | 6.382 | 4,235,791 | +0.15(+2.43%) |
Aug 05, 2003 | 6.333 | 6.384 | 6.197 | 6.231 | 3,649,046 | -0.12(-1.91%) |
Aug 04, 2003 | 6.240 | 6.394 | 6.118 | 6.352 | 3,453,046 | +0.08(+1.25%) |
Aug 01, 2003 | 6.460 | 6.445 | 6.240 | 6.274 | 2,880,444 | -0.19(-2.89%) |
Jul 31, 2003 | 6.344 | 6.566 | 6.342 | 6.460 | 3,846,927 | +0.16(+2.48%) |
Jul 30, 2003 | 6.291 | 6.330 | 6.236 | 6.304 | 1,854,628 | -0.01(-0.10%) |
Jul 29, 2003 | 6.424 | 6.425 | 6.264 | 6.311 | 1,976,618 | -0.09(-1.37%) |
Jul 28, 2003 | 6.454 | 6.507 | 6.389 | 6.398 | 1,802,571 | -0.04(-0.55%) |
Jul 25, 2003 | 6.381 | 6.457 | 6.280 | 6.433 | 2,134,045 | +0.14(+2.28%) |
Jul 24, 2003 | 6.344 | 6.417 | 6.269 | 6.290 | 2,266,385 | +0.01(+0.13%) |
Jul 23, 2003 | 6.306 | 6.311 | 6.209 | 6.282 | 1,989,476 | -0.02(-0.33%) |
Jul 22, 2003 | 6.205 | 6.312 | 6.159 | 6.303 | 2,032,125 | +0.08(+1.36%) |
Jul 21, 2003 | 6.354 | 6.354 | 6.185 | 6.218 | 2,539,843 | -0.12(-1.91%) |
Jul 18, 2003 | 6.277 | 6.354 | 6.210 | 6.339 | 1,615,665 | +0.12(+2.00%) |
Jul 17, 2003 | 6.358 | 6.362 | 6.165 | 6.215 | 1,541,969 | -0.13(-2.11%) |
Jul 16, 2003 | 6.475 | 6.483 | 6.327 | 6.349 | 1,646,398 | -0.12(-1.92%) |
Jul 15, 2003 | 6.464 | 6.564 | 6.437 | 6.473 | 2,740,861 | -0.00(-0.02%) |
Jul 14, 2003 | 6.378 | 6.505 | 6.355 | 6.475 | 2,850,307 | +0.15(+2.32%) |
Jul 11, 2003 | 6.333 | 6.354 | 6.253 | 6.328 | 2,351,179 | -0.03(-0.40%) |
Jul 10, 2003 | 6.504 | 6.507 | 6.306 | 6.354 | 2,442,000 | -0.16(-2.52%) |
Jul 09, 2003 | 6.527 | 6.535 | 6.440 | 6.518 | 2,062,858 | -0.03(-0.51%) |
Jul 08, 2003 | 6.401 | 6.564 | 6.362 | 6.551 | 3,817,762 | +0.15(+2.29%) |
Jul 07, 2003 | 6.199 | 6.417 | 6.197 | 6.405 | 3,399,734 | +0.21(+3.32%) |
Jul 03, 2003 | 6.132 | 6.236 | 6.126 | 6.199 | 1,135,544 | +0.01(+0.21%) |
Jul 02, 2003 | 6.111 | 6.201 | 6.075 | 6.186 | 1,952,405 | +0.06(+0.91%) |
Jul 01, 2003 | 5.992 | 6.138 | 5.965 | 6.130 | 3,133,801 | +0.11(+1.80%) |
Jun 30, 2003 | 5.990 | 6.108 | 5.990 | 6.022 | 2,315,620 | +0.03(+0.43%) |
Jun 27, 2003 | 5.997 | 6.111 | 5.993 | 5.997 | 2,933,097 | -0.00(-0.05%) |
Jun 26, 2003 | 5.826 | 6.024 | 5.824 | 6.000 | 2,776,611 | +0.18(+3.07%) |
Jun 25, 2003 | 5.829 | 5.944 | 5.805 | 5.821 | 1,637,617 | +0.00(+0.00%) |
Jun 24, 2003 | 5.769 | 5.859 | 5.698 | 5.821 | 2,036,516 | +0.09(+1.56%) |
Jun 23, 2003 | 5.812 | 5.835 | 5.652 | 5.732 | 3,312,553 | -0.08(-1.43%) |
Jun 20, 2003 | 5.899 | 5.922 | 5.810 | 5.815 | 3,902,748 | -0.04(-0.71%) |
Jun 19, 2003 | 6.043 | 6.059 | 5.820 | 5.856 | 3,196,835 | -0.18(-3.01%) |
Jun 18, 2003 | 6.122 | 6.135 | 5.993 | 6.038 | 3,845,673 | -0.15(-2.40%) |
Jun 17, 2003 | 6.122 | 6.217 | 6.052 | 6.186 | 2,094,218 | +0.05(+0.78%) |
Jun 16, 2003 | 5.939 | 6.228 | 5.918 | 6.138 | 4,053,275 | +0.22(+3.72%) |
Jun 13, 2003 | 6.052 | 6.071 | 5.835 | 5.918 | 3,435,798 | -0.14(-2.32%) |
Jun 12, 2003 | 6.055 | 6.129 | 6.024 | 6.059 | 2,679,709 | +0.01(+0.18%) |
Jun 11, 2003 | 5.979 | 6.081 | 5.950 | 6.048 | 2,922,749 | +0.08(+1.42%) |
Jun 10, 2003 | 5.974 | 6.022 | 5.912 | 5.963 | 2,256,036 | +0.06(+1.00%) |
Jun 09, 2003 | 6.059 | 6.094 | 5.861 | 5.904 | 2,249,764 | -0.19(-3.14%) |
Jun 06, 2003 | 6.078 | 6.280 | 6.063 | 6.095 | 4,804,974 | +0.05(+0.90%) |
Jun 05, 2003 | 5.944 | 6.041 | 5.923 | 6.041 | 2,627,024 | +0.08(+1.39%) |
Jun 04, 2003 | 5.802 | 5.968 | 5.764 | 5.958 | 3,510,121 | +0.16(+2.69%) |
Jun 03, 2003 | 5.808 | 5.835 | 5.741 | 5.802 | 3,967,663 | -0.03(-0.57%) |