Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.892 | 6.969 | 6.858 | 6.943 | 688,169 | +0.07(+1.00%) |
Oct 30, 2003 | 6.856 | 6.909 | 6.821 | 6.874 | 845,414 | +0.08(+1.17%) |
Oct 29, 2003 | 6.839 | 6.841 | 6.772 | 6.794 | 744,199 | -0.05(-0.68%) |
Oct 28, 2003 | 6.801 | 6.852 | 6.730 | 6.841 | 1,133,243 | +0.04(+0.62%) |
Oct 27, 2003 | 6.799 | 6.839 | 6.706 | 6.799 | 920,421 | +0.02(+0.26%) |
Oct 24, 2003 | 6.750 | 6.816 | 6.686 | 6.781 | 2,257,224 | +0.13(+1.96%) |
Oct 23, 2003 | 6.617 | 6.673 | 6.491 | 6.650 | 1,171,425 | +0.01(+0.20%) |
Oct 22, 2003 | 6.695 | 6.699 | 6.604 | 6.637 | 777,184 | -0.07(-1.09%) |
Oct 21, 2003 | 6.679 | 6.730 | 6.644 | 6.710 | 675,066 | -0.00(-0.03%) |
Oct 20, 2003 | 6.639 | 6.728 | 6.575 | 6.712 | 1,098,225 | +0.08(+1.27%) |
Oct 17, 2003 | 6.706 | 6.710 | 6.648 | 6.628 | 1,132,114 | -0.06(-0.96%) |
Oct 16, 2003 | 6.582 | 6.695 | 6.553 | 6.692 | 847,899 | +0.09(+1.41%) |
Oct 15, 2003 | 6.657 | 6.661 | 6.511 | 6.600 | 1,513,928 | -0.04(-0.53%) |
Oct 14, 2003 | 6.673 | 6.681 | 6.544 | 6.635 | 1,135,728 | -0.06(-0.89%) |
Oct 13, 2003 | 6.639 | 6.690 | 6.639 | 6.695 | 565,266 | +0.03(+0.47%) |
Oct 10, 2003 | 6.639 | 6.684 | 6.633 | 6.664 | 644,566 | -0.06(-0.95%) |
Oct 09, 2003 | 6.757 | 6.783 | 6.684 | 6.728 | 777,636 | -0.01(-0.13%) |
Oct 08, 2003 | 6.772 | 6.774 | 6.723 | 6.737 | 776,280 | +0.01(+0.13%) |
Oct 07, 2003 | 6.661 | 6.712 | 6.661 | 6.728 | 730,643 | +0.03(+0.46%) |
Oct 06, 2003 | 6.646 | 6.728 | 6.635 | 6.697 | 869,362 | +0.05(+0.77%) |
Oct 03, 2003 | 6.661 | 6.661 | 6.617 | 6.646 | 1,118,106 | +0.03(+0.40%) |
Oct 02, 2003 | 6.646 | 6.673 | 6.573 | 6.619 | 1,914,268 | -0.07(-1.09%) |
Oct 01, 2003 | 6.748 | 6.759 | 6.584 | 6.692 | 4,171,041 | -0.06(-0.82%) |
Sep 30, 2003 | 6.695 | 6.748 | 6.639 | 6.748 | 1,691,506 | +0.05(+0.79%) |
Sep 29, 2003 | 6.750 | 6.794 | 6.500 | 6.695 | 2,760,812 | -0.10(-1.53%) |
Sep 26, 2003 | 6.852 | 6.852 | 6.732 | 6.799 | 1,238,073 | -0.06(-0.94%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.863 | 6.863 | 2,488,572 | -0.11(-1.59%) |
Sep 24, 2003 | 7.038 | 7.038 | 6.951 | 6.974 | 1,995,828 | -0.01(-0.16%) |
Sep 23, 2003 | 6.814 | 6.985 | 6.814 | 6.985 | 1,667,332 | +0.17(+2.50%) |
Sep 22, 2003 | 6.814 | 6.850 | 6.743 | 6.814 | 1,027,058 | +0.00(+0.00%) |
Sep 19, 2003 | 6.861 | 6.861 | 6.796 | 6.814 | 1,228,810 | +0.00(+0.07%) |
Sep 18, 2003 | 6.690 | 6.825 | 6.690 | 6.810 | 1,159,451 | +0.14(+2.12%) |
Sep 17, 2003 | 6.622 | 6.684 | 6.622 | 6.668 | 914,095 | +0.01(+0.13%) |
Sep 16, 2003 | 6.635 | 6.668 | 6.604 | 6.659 | 737,195 | +0.02(+0.37%) |
Sep 15, 2003 | 6.661 | 6.670 | 6.619 | 6.635 | 1,848,976 | -0.01(-0.17%) |
Sep 12, 2003 | 6.606 | 6.684 | 6.595 | 6.646 | 1,565,891 | +0.02(+0.27%) |
Sep 11, 2003 | 6.562 | 6.684 | 6.518 | 6.628 | 1,918,561 | +0.10(+1.56%) |
Sep 10, 2003 | 6.495 | 6.529 | 6.493 | 6.526 | 1,335,899 | +0.02(+0.24%) |
Sep 09, 2003 | 6.633 | 6.633 | 6.495 | 6.511 | 1,155,610 | -0.10(-1.51%) |
Sep 08, 2003 | 6.619 | 6.697 | 6.593 | 6.611 | 791,869 | +0.02(+0.23%) |
Sep 05, 2003 | 6.584 | 6.639 | 6.573 | 6.595 | 1,914,494 | +0.02(+0.27%) |
Sep 04, 2003 | 6.491 | 6.600 | 6.473 | 6.577 | 1,267,669 | +0.08(+1.16%) |
Sep 03, 2003 | 6.473 | 6.555 | 6.462 | 6.502 | 1,333,865 | +0.06(+0.93%) |
Sep 02, 2003 | 6.385 | 6.469 | 6.352 | 6.442 | 1,943,865 | +0.08(+1.25%) |
Aug 29, 2003 | 6.276 | 6.394 | 6.265 | 6.363 | 685,232 | +0.08(+1.30%) |
Aug 28, 2003 | 6.272 | 6.318 | 6.208 | 6.281 | 921,777 | +0.06(+1.03%) |
Aug 27, 2003 | 6.283 | 6.296 | 6.214 | 6.217 | 1,120,591 | -0.09(-1.40%) |
Aug 26, 2003 | 6.283 | 6.341 | 6.274 | 6.305 | 1,493,369 | +0.01(+0.21%) |
Aug 25, 2003 | 6.363 | 6.363 | 6.245 | 6.292 | 1,876,765 | +0.06(+1.03%) |
Aug 22, 2003 | 6.276 | 6.316 | 6.221 | 6.228 | 1,232,650 | -0.05(-0.74%) |
Aug 21, 2003 | 6.263 | 6.285 | 6.214 | 6.274 | 1,660,328 | +0.10(+1.65%) |
Aug 20, 2003 | 6.234 | 6.234 | 6.166 | 6.172 | 802,488 | -0.06(-1.03%) |
Aug 19, 2003 | 6.312 | 6.345 | 6.210 | 6.237 | 1,278,513 | -0.08(-1.19%) |
Aug 18, 2003 | 6.332 | 6.332 | 6.221 | 6.312 | 1,326,410 | -0.02(-0.31%) |
Aug 15, 2003 | 6.243 | 6.332 | 6.214 | 6.332 | 562,103 | +0.01(+0.21%) |
Aug 14, 2003 | 6.130 | 6.325 | 6.128 | 6.318 | 2,214,298 | +0.23(+3.78%) |
Aug 13, 2003 | 6.217 | 6.217 | 6.073 | 6.088 | 1,765,609 | -0.06(-0.90%) |
Aug 12, 2003 | 6.164 | 6.252 | 6.106 | 6.144 | 1,268,799 | -0.03(-0.43%) |
Aug 11, 2003 | 6.250 | 6.250 | 6.108 | 6.170 | 1,704,835 | +0.03(+0.50%) |
Aug 08, 2003 | 5.971 | 6.170 | 5.958 | 6.139 | 1,283,484 | +0.17(+2.86%) |
Aug 07, 2003 | 6.097 | 6.097 | 5.962 | 5.969 | 2,004,639 | -0.12(-1.93%) |
Aug 06, 2003 | 6.152 | 6.157 | 5.889 | 6.086 | 2,269,424 | +0.01(+0.22%) |
Aug 05, 2003 | 6.285 | 6.285 | 6.071 | 6.073 | 2,067,220 | -0.21(-3.35%) |
Aug 04, 2003 | 6.296 | 6.296 | 6.208 | 6.283 | 1,252,984 | +0.02(+0.28%) |