Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.560 | 6.602 | 6.419 | 6.560 | 7,776,974 | +0.00(+0.00%) |
Sep 29, 2003 | 6.545 | 6.603 | 6.472 | 6.560 | 4,832,263 | +0.01(+0.22%) |
Sep 26, 2003 | 6.685 | 6.700 | 6.544 | 6.545 | 6,969,574 | -0.14(-2.04%) |
Sep 25, 2003 | 6.716 | 6.721 | 6.669 | 6.682 | 6,656,898 | -0.01(-0.12%) |
Sep 24, 2003 | 6.810 | 6.841 | 6.689 | 6.689 | 7,250,311 | -0.14(-2.02%) |
Sep 23, 2003 | 6.838 | 6.871 | 6.813 | 6.827 | 5,914,652 | -0.01(-0.16%) |
Sep 22, 2003 | 6.904 | 6.912 | 6.794 | 6.838 | 4,564,301 | -0.14(-2.00%) |
Sep 19, 2003 | 6.968 | 6.985 | 6.948 | 6.978 | 7,633,571 | +0.01(+0.09%) |
Sep 18, 2003 | 6.854 | 6.960 | 6.818 | 6.971 | 6,279,706 | +0.12(+1.71%) |
Sep 17, 2003 | 6.744 | 6.885 | 6.721 | 6.854 | 4,570,369 | +0.11(+1.62%) |
Sep 16, 2003 | 6.705 | 6.761 | 6.638 | 6.744 | 2,912,133 | +0.04(+0.58%) |
Sep 15, 2003 | 6.683 | 6.735 | 6.649 | 6.705 | 3,259,302 | +0.01(+0.09%) |
Sep 12, 2003 | 6.663 | 6.700 | 6.505 | 6.699 | 4,540,028 | +0.01(+0.19%) |
Sep 11, 2003 | 6.606 | 6.771 | 6.606 | 6.686 | 4,574,840 | +0.08(+1.14%) |
Sep 10, 2003 | 6.636 | 6.729 | 6.596 | 6.611 | 8,534,550 | -0.03(-0.49%) |
Sep 09, 2003 | 6.860 | 6.860 | 6.617 | 6.644 | 8,405,839 | -0.22(-3.15%) |
Sep 08, 2003 | 6.849 | 6.877 | 6.802 | 6.860 | 6,057,416 | -0.02(-0.25%) |
Sep 05, 2003 | 6.945 | 6.948 | 6.779 | 6.877 | 5,630,082 | -0.07(-0.97%) |
Sep 04, 2003 | 6.915 | 6.978 | 6.832 | 6.945 | 8,810,177 | -0.02(-0.34%) |
Sep 03, 2003 | 6.935 | 7.104 | 6.935 | 6.968 | 10,639,922 | +0.01(+0.16%) |
Sep 02, 2003 | 6.865 | 6.957 | 6.851 | 6.957 | 10,909,801 | +0.12(+1.69%) |
Aug 29, 2003 | 6.810 | 6.880 | 6.802 | 6.841 | 4,352,231 | -0.02(-0.34%) |
Aug 28, 2003 | 6.716 | 6.876 | 6.711 | 6.865 | 6,516,689 | +0.18(+2.69%) |
Aug 27, 2003 | 6.638 | 6.729 | 6.636 | 6.685 | 4,236,933 | +0.03(+0.45%) |
Aug 26, 2003 | 6.619 | 6.708 | 6.560 | 6.655 | 4,601,030 | +0.01(+0.19%) |
Aug 25, 2003 | 6.599 | 6.696 | 6.599 | 6.643 | 7,688,504 | +0.02(+0.28%) |
Aug 22, 2003 | 6.771 | 6.787 | 6.608 | 6.624 | 7,451,203 | -0.13(-1.99%) |
Aug 21, 2003 | 6.716 | 6.776 | 6.685 | 6.758 | 5,902,515 | +0.04(+0.63%) |
Aug 20, 2003 | 6.716 | 6.787 | 6.694 | 6.716 | 4,403,971 | -0.03(-0.46%) |
Aug 19, 2003 | 6.732 | 6.755 | 6.660 | 6.747 | 6,449,938 | +0.06(+0.91%) |
Aug 18, 2003 | 6.591 | 6.693 | 6.591 | 6.686 | 7,104,672 | +0.05(+0.73%) |
Aug 15, 2003 | 6.655 | 6.708 | 6.617 | 6.638 | 3,294,115 | -0.04(-0.56%) |
Aug 14, 2003 | 6.614 | 6.790 | 6.577 | 6.675 | 8,073,361 | +0.06(+0.95%) |
Aug 13, 2003 | 6.555 | 6.705 | 6.555 | 6.613 | 7,917,502 | -0.06(-0.87%) |
Aug 12, 2003 | 6.489 | 6.678 | 6.489 | 6.671 | 6,532,977 | +0.18(+2.82%) |
Aug 11, 2003 | 6.478 | 6.564 | 6.372 | 6.488 | 6,957,437 | -0.00(-0.07%) |
Aug 08, 2003 | 6.364 | 6.492 | 6.364 | 6.492 | 6,431,094 | +0.14(+2.17%) |
Aug 07, 2003 | 6.301 | 6.376 | 6.215 | 6.354 | 11,014,239 | +0.27(+4.48%) |
Aug 06, 2003 | 6.106 | 6.143 | 6.041 | 6.082 | 6,577,052 | +0.05(+0.78%) |
Aug 05, 2003 | 6.160 | 6.184 | 6.027 | 6.035 | 5,621,778 | -0.16(-2.53%) |
Aug 04, 2003 | 6.281 | 6.301 | 6.082 | 6.192 | 6,608,990 | -0.09(-1.37%) |
Aug 01, 2003 | 6.262 | 6.317 | 6.228 | 6.278 | 4,591,129 | +0.01(+0.22%) |
Jul 31, 2003 | 6.282 | 6.403 | 6.261 | 6.264 | 5,574,190 | -0.01(-0.22%) |
Jul 30, 2003 | 6.207 | 6.301 | 6.195 | 6.278 | 6,505,191 | +0.09(+1.52%) |
Jul 29, 2003 | 6.267 | 6.273 | 6.123 | 6.184 | 7,480,267 | -0.09(-1.42%) |
Jul 28, 2003 | 6.193 | 6.309 | 6.193 | 6.273 | 6,255,114 | +0.12(+1.93%) |
Jul 25, 2003 | 6.059 | 6.157 | 6.004 | 6.154 | 3,509,698 | +0.08(+1.34%) |
Jul 24, 2003 | 6.112 | 6.232 | 6.073 | 6.073 | 5,059,344 | -0.03(-0.49%) |
Jul 23, 2003 | 6.068 | 6.107 | 5.980 | 6.102 | 4,026,141 | +0.06(+1.01%) |
Jul 22, 2003 | 5.897 | 6.066 | 5.816 | 6.041 | 7,364,970 | +0.17(+2.93%) |
Jul 21, 2003 | 5.897 | 5.913 | 5.833 | 5.869 | 2,844,743 | -0.03(-0.56%) |
Jul 18, 2003 | 5.925 | 5.965 | 5.853 | 5.902 | 4,710,578 | +0.00(+0.00%) |
Jul 17, 2003 | 5.941 | 6.005 | 5.885 | 5.902 | 4,500,744 | -0.11(-1.80%) |
Jul 16, 2003 | 6.082 | 6.101 | 5.966 | 6.010 | 4,981,096 | -0.02(-0.29%) |
Jul 15, 2003 | 6.059 | 6.076 | 6.010 | 6.027 | 8,965,078 | +0.04(+0.71%) |
Jul 14, 2003 | 5.996 | 6.079 | 5.980 | 5.985 | 4,090,975 | +0.09(+1.46%) |
Jul 11, 2003 | 5.808 | 5.932 | 5.803 | 5.899 | 4,481,900 | +0.10(+1.78%) |
Jul 10, 2003 | 5.922 | 5.922 | 5.688 | 5.796 | 5,501,051 | -0.13(-2.14%) |
Jul 09, 2003 | 5.977 | 6.054 | 5.922 | 5.922 | 5,658,187 | -0.08(-1.30%) |
Jul 08, 2003 | 5.921 | 6.016 | 5.918 | 6.001 | 5,288,981 | +0.11(+1.86%) |
Jul 07, 2003 | 5.753 | 5.894 | 5.747 | 5.891 | 6,216,788 | +0.19(+3.41%) |
Jul 03, 2003 | 5.736 | 5.753 | 5.637 | 5.697 | 2,733,598 | -0.06(-1.06%) |
Jul 02, 2003 | 5.825 | 5.861 | 5.697 | 5.758 | 4,140,160 | -0.07(-1.16%) |