Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.721 | 6.775 | 6.666 | 6.775 | 1,684,778 | +0.05(+0.79%) |
Sep 29, 2003 | 6.777 | 6.821 | 6.526 | 6.721 | 2,749,832 | -0.10(-1.53%) |
Sep 26, 2003 | 6.879 | 6.879 | 6.759 | 6.826 | 1,233,149 | -0.06(-0.94%) |
Sep 25, 2003 | 6.999 | 6.999 | 6.890 | 6.890 | 2,478,674 | -0.11(-1.59%) |
Sep 24, 2003 | 7.066 | 7.066 | 6.979 | 7.001 | 1,987,890 | -0.01(-0.16%) |
Sep 23, 2003 | 6.841 | 7.012 | 6.841 | 7.012 | 1,660,700 | +0.17(+2.50%) |
Sep 22, 2003 | 6.841 | 6.877 | 6.770 | 6.841 | 1,022,973 | +0.00(+0.00%) |
Sep 19, 2003 | 6.888 | 6.888 | 6.824 | 6.841 | 1,223,923 | +0.00(+0.07%) |
Sep 18, 2003 | 6.717 | 6.853 | 6.717 | 6.837 | 1,154,839 | +0.14(+2.12%) |
Sep 17, 2003 | 6.648 | 6.710 | 6.648 | 6.695 | 910,460 | +0.01(+0.13%) |
Sep 16, 2003 | 6.661 | 6.695 | 6.630 | 6.686 | 734,263 | +0.02(+0.37%) |
Sep 15, 2003 | 6.688 | 6.697 | 6.646 | 6.661 | 1,841,622 | -0.01(-0.17%) |
Sep 12, 2003 | 6.633 | 6.710 | 6.621 | 6.673 | 1,559,663 | +0.02(+0.27%) |
Sep 11, 2003 | 6.588 | 6.710 | 6.544 | 6.655 | 1,910,931 | +0.10(+1.56%) |
Sep 10, 2003 | 6.521 | 6.555 | 6.519 | 6.553 | 1,330,585 | +0.02(+0.24%) |
Sep 09, 2003 | 6.659 | 6.659 | 6.521 | 6.537 | 1,151,014 | -0.10(-1.51%) |
Sep 08, 2003 | 6.646 | 6.724 | 6.619 | 6.637 | 788,720 | +0.02(+0.23%) |
Sep 05, 2003 | 6.610 | 6.666 | 6.599 | 6.621 | 1,906,880 | +0.02(+0.27%) |
Sep 04, 2003 | 6.517 | 6.626 | 6.499 | 6.604 | 1,262,627 | +0.08(+1.16%) |
Sep 03, 2003 | 6.499 | 6.581 | 6.488 | 6.528 | 1,328,560 | +0.06(+0.93%) |
Sep 02, 2003 | 6.410 | 6.495 | 6.377 | 6.468 | 1,936,134 | +0.08(+1.25%) |
Aug 29, 2003 | 6.301 | 6.419 | 6.290 | 6.388 | 682,507 | +0.08(+1.30%) |
Aug 28, 2003 | 6.297 | 6.344 | 6.233 | 6.306 | 918,111 | +0.06(+1.03%) |
Aug 27, 2003 | 6.308 | 6.321 | 6.239 | 6.241 | 1,116,134 | -0.09(-1.40%) |
Aug 26, 2003 | 6.308 | 6.366 | 6.299 | 6.330 | 1,487,429 | +0.01(+0.21%) |
Aug 25, 2003 | 6.388 | 6.388 | 6.270 | 6.317 | 1,869,301 | +0.06(+1.03%) |
Aug 22, 2003 | 6.301 | 6.341 | 6.246 | 6.253 | 1,227,748 | -0.05(-0.74%) |
Aug 21, 2003 | 6.288 | 6.310 | 6.239 | 6.299 | 1,653,724 | +0.10(+1.65%) |
Aug 20, 2003 | 6.259 | 6.259 | 6.190 | 6.197 | 799,296 | -0.06(-1.03%) |
Aug 19, 2003 | 6.337 | 6.370 | 6.235 | 6.261 | 1,273,429 | -0.08(-1.19%) |
Aug 18, 2003 | 6.357 | 6.357 | 6.246 | 6.337 | 1,321,134 | -0.02(-0.31%) |
Aug 15, 2003 | 6.268 | 6.357 | 6.239 | 6.357 | 559,867 | +0.01(+0.21%) |
Aug 14, 2003 | 6.155 | 6.350 | 6.153 | 6.344 | 2,205,491 | +0.23(+3.78%) |
Aug 13, 2003 | 6.241 | 6.241 | 6.097 | 6.113 | 1,758,587 | -0.06(-0.90%) |
Aug 12, 2003 | 6.188 | 6.277 | 6.130 | 6.168 | 1,263,752 | -0.03(-0.43%) |
Aug 11, 2003 | 6.275 | 6.275 | 6.133 | 6.195 | 1,698,055 | +0.03(+0.50%) |
Aug 08, 2003 | 5.995 | 6.195 | 5.981 | 6.164 | 1,278,379 | +0.17(+2.86%) |
Aug 07, 2003 | 6.121 | 6.121 | 5.986 | 5.993 | 1,996,666 | -0.12(-1.93%) |
Aug 06, 2003 | 6.177 | 6.181 | 5.913 | 6.110 | 2,260,398 | +0.01(+0.22%) |
Aug 05, 2003 | 6.310 | 6.310 | 6.095 | 6.097 | 2,058,998 | -0.21(-3.35%) |
Aug 04, 2003 | 6.321 | 6.321 | 6.233 | 6.308 | 1,248,000 | +0.02(+0.28%) |
Aug 01, 2003 | 6.437 | 6.466 | 6.255 | 6.290 | 1,438,824 | -0.12(-1.87%) |
Jul 31, 2003 | 6.328 | 6.510 | 6.328 | 6.410 | 3,201,912 | +0.09(+1.41%) |
Jul 30, 2003 | 6.308 | 6.333 | 6.215 | 6.321 | 2,321,155 | -0.01(-0.14%) |
Jul 29, 2003 | 6.377 | 6.417 | 6.257 | 6.330 | 2,113,680 | -0.05(-0.73%) |
Jul 28, 2003 | 6.297 | 6.421 | 6.279 | 6.377 | 2,708,427 | +0.07(+1.06%) |
Jul 25, 2003 | 6.235 | 6.310 | 6.141 | 6.310 | 14,884,199 | +0.09(+1.43%) |
Jul 24, 2003 | 6.321 | 6.321 | 6.204 | 6.221 | 4,851,361 | -0.08(-1.27%) |
Jul 23, 2003 | 6.346 | 6.353 | 6.188 | 6.301 | 2,313,279 | -0.04(-0.67%) |
Jul 22, 2003 | 6.344 | 6.466 | 6.335 | 6.344 | 2,326,781 | +0.01(+0.18%) |
Jul 21, 2003 | 6.266 | 6.453 | 6.233 | 6.333 | 1,602,193 | +0.04(+0.71%) |
Jul 18, 2003 | 6.297 | 6.313 | 6.086 | 6.288 | 3,225,765 | -0.01(-0.18%) |
Jul 17, 2003 | 6.421 | 6.424 | 6.233 | 6.299 | 2,303,153 | -0.14(-2.21%) |
Jul 16, 2003 | 6.586 | 6.588 | 6.433 | 6.441 | 1,942,434 | -0.04(-0.58%) |
Jul 15, 2003 | 6.533 | 6.544 | 6.448 | 6.479 | 1,468,527 | +0.01(+0.10%) |
Jul 14, 2003 | 6.699 | 6.735 | 6.453 | 6.473 | 1,448,950 | -0.22(-3.25%) |
Jul 11, 2003 | 6.666 | 6.699 | 6.633 | 6.690 | 746,190 | -0.03(-0.46%) |
Jul 10, 2003 | 6.690 | 6.777 | 6.690 | 6.721 | 1,218,747 | -0.02(-0.36%) |
Jul 09, 2003 | 6.699 | 6.808 | 6.679 | 6.746 | 1,148,988 | +0.01(+0.16%) |
Jul 08, 2003 | 6.581 | 6.799 | 6.566 | 6.735 | 2,076,776 | +0.23(+3.52%) |
Jul 07, 2003 | 6.444 | 6.577 | 6.444 | 6.506 | 1,936,134 | +0.09(+1.42%) |
Jul 03, 2003 | 6.539 | 6.577 | 6.406 | 6.415 | 1,262,402 | -0.12(-1.90%) |
Jul 02, 2003 | 6.835 | 6.835 | 6.233 | 6.539 | 5,979,198 | -0.29(-4.29%) |