Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.262 | 7.370 | 7.247 | 7.370 | 7,425,093 | +0.05(+0.68%) |
Aug 28, 2003 | 7.308 | 7.354 | 7.235 | 7.320 | 5,784,195 | +0.03(+0.42%) |
Aug 27, 2003 | 7.235 | 7.304 | 7.224 | 7.289 | 5,485,732 | +0.07(+0.90%) |
Aug 26, 2003 | 7.258 | 7.270 | 7.159 | 7.224 | 6,637,879 | -0.05(-0.63%) |
Aug 25, 2003 | 7.327 | 7.327 | 7.251 | 7.270 | 5,724,242 | -0.11(-1.46%) |
Aug 22, 2003 | 7.301 | 7.377 | 7.289 | 7.377 | 7,451,420 | +0.09(+1.26%) |
Aug 21, 2003 | 7.258 | 7.343 | 7.174 | 7.285 | 6,911,579 | +0.03(+0.42%) |
Aug 20, 2003 | 7.059 | 7.281 | 7.036 | 7.254 | 8,200,837 | +0.20(+2.77%) |
Aug 19, 2003 | 7.174 | 7.174 | 7.001 | 7.059 | 9,216,395 | -0.08(-1.13%) |
Aug 18, 2003 | 7.116 | 7.197 | 7.097 | 7.139 | 8,712,787 | +0.08(+1.09%) |
Aug 15, 2003 | 7.020 | 7.063 | 6.867 | 7.063 | 5,905,666 | +0.05(+0.71%) |
Aug 14, 2003 | 6.809 | 7.024 | 6.809 | 7.013 | 13,164,193 | +0.22(+3.28%) |
Aug 13, 2003 | 6.560 | 6.902 | 6.549 | 6.790 | 11,737,825 | +0.25(+3.81%) |
Aug 12, 2003 | 6.541 | 6.568 | 6.491 | 6.541 | 8,377,048 | +0.00(+0.06%) |
Aug 11, 2003 | 6.560 | 6.572 | 6.495 | 6.537 | 5,641,611 | -0.00(-0.06%) |
Aug 08, 2003 | 6.568 | 6.575 | 6.476 | 6.541 | 4,281,973 | -0.03(-0.41%) |
Aug 07, 2003 | 6.499 | 6.579 | 6.457 | 6.568 | 5,574,880 | +0.03(+0.47%) |
Aug 06, 2003 | 6.414 | 6.556 | 6.407 | 6.537 | 6,136,096 | +0.06(+0.89%) |
Aug 05, 2003 | 6.552 | 6.591 | 6.434 | 6.480 | 5,720,332 | -0.05(-0.82%) |
Aug 04, 2003 | 6.407 | 6.575 | 6.349 | 6.533 | 5,281,630 | +0.11(+1.67%) |
Aug 01, 2003 | 6.541 | 6.556 | 6.384 | 6.426 | 6,832,597 | -0.08(-1.18%) |
Jul 31, 2003 | 6.341 | 6.621 | 6.341 | 6.503 | 9,928,015 | +0.12(+1.92%) |
Jul 30, 2003 | 6.387 | 6.426 | 6.345 | 6.380 | 6,888,641 | +0.04(+0.67%) |
Jul 29, 2003 | 6.376 | 6.426 | 6.207 | 6.338 | 4,773,851 | -0.05(-0.84%) |
Jul 28, 2003 | 6.426 | 6.468 | 6.311 | 6.391 | 4,666,196 | -0.03(-0.54%) |
Jul 25, 2003 | 6.399 | 6.449 | 6.349 | 6.426 | 4,241,048 | +0.06(+0.90%) |
Jul 24, 2003 | 6.445 | 6.449 | 6.315 | 6.368 | 4,592,688 | -0.05(-0.84%) |
Jul 23, 2003 | 6.391 | 6.457 | 6.299 | 6.422 | 5,450,542 | +0.07(+1.09%) |
Jul 22, 2003 | 6.311 | 6.407 | 6.261 | 6.353 | 10,254,370 | +0.06(+0.98%) |
Jul 21, 2003 | 6.361 | 6.361 | 6.242 | 6.292 | 4,859,871 | -0.08(-1.20%) |
Jul 18, 2003 | 6.418 | 6.426 | 6.299 | 6.368 | 7,596,612 | +0.00(+0.06%) |
Jul 17, 2003 | 6.399 | 6.434 | 6.345 | 6.364 | 7,027,837 | -0.08(-1.25%) |
Jul 16, 2003 | 6.625 | 6.625 | 6.445 | 6.445 | 8,072,589 | -0.12(-1.75%) |
Jul 15, 2003 | 6.656 | 6.691 | 6.526 | 6.560 | 18,035,012 | -0.09(-1.33%) |
Jul 14, 2003 | 6.771 | 6.879 | 6.637 | 6.648 | 9,289,642 | -0.07(-1.03%) |
Jul 11, 2003 | 6.614 | 6.775 | 6.602 | 6.717 | 6,136,878 | +0.12(+1.86%) |
Jul 10, 2003 | 6.702 | 6.710 | 6.526 | 6.595 | 9,395,734 | -0.12(-1.77%) |
Jul 09, 2003 | 6.675 | 6.752 | 6.625 | 6.714 | 6,653,780 | +0.00(+0.00%) |
Jul 08, 2003 | 6.618 | 6.714 | 6.357 | 6.714 | 6,866,223 | +0.09(+1.33%) |
Jul 07, 2003 | 6.533 | 6.641 | 6.533 | 6.625 | 9,709,316 | +0.15(+2.31%) |
Jul 03, 2003 | 6.503 | 6.522 | 6.449 | 6.476 | 2,951,529 | -0.03(-0.53%) |
Jul 02, 2003 | 6.403 | 6.522 | 6.368 | 6.510 | 5,479,476 | +0.11(+1.68%) |
Jul 01, 2003 | 6.407 | 6.445 | 6.330 | 6.403 | 7,334,902 | +0.00(+0.06%) |
Jun 30, 2003 | 6.476 | 6.510 | 6.364 | 6.399 | 10,082,330 | -0.05(-0.77%) |
Jun 27, 2003 | 6.441 | 6.464 | 6.380 | 6.449 | 6,361,833 | +0.01(+0.18%) |
Jun 26, 2003 | 6.234 | 6.464 | 6.207 | 6.437 | 7,977,706 | +0.12(+1.82%) |
Jun 25, 2003 | 6.407 | 6.426 | 6.284 | 6.322 | 9,138,977 | -0.13(-2.08%) |
Jun 24, 2003 | 6.311 | 6.480 | 6.223 | 6.457 | 13,514,530 | +0.36(+5.85%) |
Jun 23, 2003 | 6.042 | 6.292 | 5.908 | 6.100 | 10,221,526 | -0.01(-0.13%) |
Jun 20, 2003 | 6.361 | 6.361 | 6.061 | 6.107 | 15,704,652 | -0.21(-3.40%) |
Jun 19, 2003 | 6.387 | 6.407 | 6.261 | 6.322 | 10,469,160 | -0.06(-0.90%) |
Jun 18, 2003 | 6.261 | 6.384 | 6.253 | 6.380 | 11,457,087 | +0.12(+1.96%) |
Jun 17, 2003 | 6.138 | 6.295 | 6.046 | 6.257 | 13,047,415 | +0.13(+2.07%) |
Jun 16, 2003 | 6.015 | 6.169 | 5.985 | 6.130 | 6,118,631 | +0.18(+3.10%) |
Jun 13, 2003 | 6.015 | 6.015 | 5.908 | 5.946 | 7,399,808 | -0.07(-1.08%) |
Jun 12, 2003 | 6.157 | 6.157 | 5.962 | 6.012 | 12,126,740 | -0.15(-2.37%) |
Jun 11, 2003 | 6.004 | 6.176 | 5.985 | 6.157 | 6,148,608 | +0.18(+2.95%) |
Jun 10, 2003 | 5.923 | 6.015 | 5.908 | 5.981 | 5,334,545 | +0.05(+0.91%) |
Jun 09, 2003 | 6.023 | 6.027 | 5.900 | 5.927 | 8,755,276 | -0.13(-2.22%) |
Jun 06, 2003 | 6.073 | 6.127 | 5.942 | 6.061 | 12,730,183 | -0.01(-0.13%) |
Jun 05, 2003 | 6.368 | 6.368 | 5.854 | 6.069 | 18,353,808 | -0.30(-4.70%) |
Jun 04, 2003 | 6.368 | 6.422 | 6.311 | 6.368 | 8,144,012 | -0.02(-0.30%) |
Jun 03, 2003 | 6.288 | 6.387 | 6.215 | 6.387 | 9,197,366 | +0.08(+1.22%) |