Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.224 | 7.331 | 7.209 | 7.331 | 7,464,307 | +0.05(+0.68%) |
Aug 28, 2003 | 7.270 | 7.316 | 7.197 | 7.281 | 5,814,744 | +0.03(+0.42%) |
Aug 27, 2003 | 7.197 | 7.266 | 7.186 | 7.251 | 5,514,704 | +0.06(+0.90%) |
Aug 26, 2003 | 7.220 | 7.232 | 7.121 | 7.186 | 6,672,936 | -0.05(-0.63%) |
Aug 25, 2003 | 7.289 | 7.289 | 7.213 | 7.232 | 5,754,474 | -0.11(-1.46%) |
Aug 22, 2003 | 7.262 | 7.338 | 7.251 | 7.338 | 7,490,774 | +0.09(+1.26%) |
Aug 21, 2003 | 7.220 | 7.304 | 7.136 | 7.247 | 6,948,082 | +0.03(+0.42%) |
Aug 20, 2003 | 7.022 | 7.243 | 6.999 | 7.216 | 8,244,148 | +0.19(+2.77%) |
Aug 19, 2003 | 7.136 | 7.136 | 6.964 | 7.022 | 9,265,070 | -0.08(-1.13%) |
Aug 18, 2003 | 7.079 | 7.159 | 7.060 | 7.102 | 8,758,802 | +0.08(+1.09%) |
Aug 15, 2003 | 6.984 | 7.026 | 6.831 | 7.026 | 5,936,856 | +0.05(+0.71%) |
Aug 14, 2003 | 6.774 | 6.987 | 6.774 | 6.976 | 13,233,718 | +0.22(+3.28%) |
Aug 13, 2003 | 6.526 | 6.865 | 6.514 | 6.755 | 11,799,816 | +0.25(+3.81%) |
Aug 12, 2003 | 6.507 | 6.533 | 6.457 | 6.507 | 8,421,290 | +0.00(+0.06%) |
Aug 11, 2003 | 6.526 | 6.537 | 6.461 | 6.503 | 5,671,406 | -0.00(-0.06%) |
Aug 08, 2003 | 6.533 | 6.541 | 6.442 | 6.507 | 4,304,587 | -0.03(-0.41%) |
Aug 07, 2003 | 6.465 | 6.545 | 6.423 | 6.533 | 5,604,323 | +0.03(+0.47%) |
Aug 06, 2003 | 6.381 | 6.522 | 6.373 | 6.503 | 6,168,502 | +0.06(+0.89%) |
Aug 05, 2003 | 6.518 | 6.556 | 6.400 | 6.446 | 5,750,543 | -0.05(-0.82%) |
Aug 04, 2003 | 6.373 | 6.541 | 6.316 | 6.499 | 5,309,524 | +0.11(+1.67%) |
Aug 01, 2003 | 6.507 | 6.522 | 6.350 | 6.392 | 6,868,682 | -0.08(-1.18%) |
Jul 31, 2003 | 6.308 | 6.587 | 6.308 | 6.468 | 9,980,449 | +0.12(+1.92%) |
Jul 30, 2003 | 6.354 | 6.392 | 6.312 | 6.346 | 6,925,022 | +0.04(+0.67%) |
Jul 29, 2003 | 6.342 | 6.392 | 6.175 | 6.304 | 4,799,063 | -0.05(-0.84%) |
Jul 28, 2003 | 6.392 | 6.434 | 6.278 | 6.358 | 4,690,839 | -0.03(-0.54%) |
Jul 25, 2003 | 6.365 | 6.415 | 6.316 | 6.392 | 4,263,447 | +0.06(+0.90%) |
Jul 24, 2003 | 6.411 | 6.415 | 6.281 | 6.335 | 4,616,943 | -0.05(-0.84%) |
Jul 23, 2003 | 6.358 | 6.423 | 6.266 | 6.388 | 5,479,328 | +0.07(+1.09%) |
Jul 22, 2003 | 6.278 | 6.373 | 6.228 | 6.320 | 10,308,527 | +0.06(+0.98%) |
Jul 21, 2003 | 6.327 | 6.327 | 6.209 | 6.258 | 4,885,538 | -0.08(-1.20%) |
Jul 18, 2003 | 6.384 | 6.392 | 6.266 | 6.335 | 7,636,732 | +0.00(+0.06%) |
Jul 17, 2003 | 6.365 | 6.400 | 6.312 | 6.331 | 7,064,953 | -0.08(-1.25%) |
Jul 16, 2003 | 6.591 | 6.591 | 6.411 | 6.411 | 8,115,223 | -0.11(-1.75%) |
Jul 15, 2003 | 6.621 | 6.655 | 6.491 | 6.526 | 18,130,262 | -0.09(-1.33%) |
Jul 14, 2003 | 6.736 | 6.842 | 6.602 | 6.613 | 9,338,704 | -0.07(-1.03%) |
Jul 11, 2003 | 6.579 | 6.739 | 6.568 | 6.682 | 6,169,288 | +0.12(+1.86%) |
Jul 10, 2003 | 6.667 | 6.674 | 6.491 | 6.560 | 9,445,356 | -0.12(-1.77%) |
Jul 09, 2003 | 6.640 | 6.716 | 6.591 | 6.678 | 6,688,921 | +0.00(+0.00%) |
Jul 08, 2003 | 6.583 | 6.678 | 6.323 | 6.678 | 6,902,486 | +0.09(+1.33%) |
Jul 07, 2003 | 6.499 | 6.606 | 6.499 | 6.591 | 9,760,594 | +0.15(+2.31%) |
Jul 03, 2003 | 6.468 | 6.487 | 6.415 | 6.442 | 2,967,118 | -0.03(-0.53%) |
Jul 02, 2003 | 6.369 | 6.487 | 6.335 | 6.476 | 5,508,415 | +0.11(+1.68%) |
Jul 01, 2003 | 6.373 | 6.411 | 6.297 | 6.369 | 7,373,640 | +0.00(+0.06%) |
Jun 30, 2003 | 6.442 | 6.476 | 6.331 | 6.365 | 10,135,578 | -0.05(-0.77%) |
Jun 27, 2003 | 6.407 | 6.430 | 6.346 | 6.415 | 6,395,432 | +0.01(+0.18%) |
Jun 26, 2003 | 6.201 | 6.430 | 6.175 | 6.404 | 8,019,839 | +0.11(+1.82%) |
Jun 25, 2003 | 6.373 | 6.392 | 6.251 | 6.289 | 9,187,243 | -0.13(-2.08%) |
Jun 24, 2003 | 6.278 | 6.446 | 6.190 | 6.423 | 13,585,904 | +0.35(+5.85%) |
Jun 23, 2003 | 6.010 | 6.258 | 5.877 | 6.068 | 10,275,509 | -0.01(-0.13%) |
Jun 20, 2003 | 6.327 | 6.327 | 6.030 | 6.075 | 15,787,593 | -0.21(-3.40%) |
Jun 19, 2003 | 6.354 | 6.373 | 6.228 | 6.289 | 10,524,451 | -0.06(-0.90%) |
Jun 18, 2003 | 6.228 | 6.350 | 6.220 | 6.346 | 11,517,595 | +0.12(+1.96%) |
Jun 17, 2003 | 6.106 | 6.262 | 6.014 | 6.224 | 13,116,322 | +0.13(+2.07%) |
Jun 16, 2003 | 5.984 | 6.136 | 5.953 | 6.098 | 6,150,945 | +0.18(+3.10%) |
Jun 13, 2003 | 5.984 | 5.984 | 5.877 | 5.915 | 7,438,889 | -0.06(-1.08%) |
Jun 12, 2003 | 6.125 | 6.125 | 5.930 | 5.980 | 12,190,785 | -0.15(-2.37%) |
Jun 11, 2003 | 5.972 | 6.144 | 5.953 | 6.125 | 6,181,080 | +0.18(+2.95%) |
Jun 10, 2003 | 5.892 | 5.984 | 5.877 | 5.949 | 5,362,719 | +0.05(+0.91%) |
Jun 09, 2003 | 5.991 | 5.995 | 5.869 | 5.896 | 8,801,515 | -0.13(-2.22%) |
Jun 06, 2003 | 6.041 | 6.094 | 5.911 | 6.030 | 12,797,416 | -0.01(-0.13%) |
Jun 05, 2003 | 6.335 | 6.335 | 5.823 | 6.037 | 18,450,740 | -0.30(-4.70%) |
Jun 04, 2003 | 6.335 | 6.388 | 6.278 | 6.335 | 8,187,023 | -0.02(-0.30%) |
Jun 03, 2003 | 6.255 | 6.354 | 6.182 | 6.354 | 9,245,941 | +0.08(+1.22%) |