Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.812 | 6.922 | 6.793 | 6.793 | 2,267,833 | -0.03(-0.40%) |
Oct 30, 2003 | 6.876 | 6.881 | 6.804 | 6.820 | 2,260,334 | -0.04(-0.58%) |
Oct 29, 2003 | 6.929 | 6.964 | 6.860 | 6.860 | 3,840,131 | -0.19(-2.68%) |
Oct 28, 2003 | 6.980 | 7.052 | 6.948 | 7.049 | 2,468,432 | +0.09(+1.29%) |
Oct 27, 2003 | 6.822 | 7.011 | 6.822 | 6.959 | 2,991,490 | +0.18(+2.59%) |
Oct 24, 2003 | 6.785 | 6.822 | 6.737 | 6.783 | 2,209,716 | -0.07(-1.03%) |
Oct 23, 2003 | 6.674 | 6.945 | 6.633 | 6.854 | 4,052,604 | +0.17(+2.54%) |
Oct 22, 2003 | 6.774 | 6.774 | 6.673 | 6.684 | 2,053,486 | -0.09(-1.32%) |
Oct 21, 2003 | 6.846 | 6.846 | 6.764 | 6.774 | 2,130,351 | -0.08(-1.12%) |
Oct 20, 2003 | 6.833 | 6.863 | 6.751 | 6.850 | 2,375,944 | -0.01(-0.21%) |
Oct 17, 2003 | 6.921 | 6.921 | 6.846 | 6.865 | 2,211,590 | -0.08(-1.17%) |
Oct 16, 2003 | 6.822 | 6.985 | 6.806 | 6.946 | 3,797,012 | +0.11(+1.62%) |
Oct 15, 2003 | 6.615 | 6.836 | 6.602 | 6.836 | 4,869,999 | +0.21(+3.19%) |
Oct 14, 2003 | 6.617 | 6.625 | 6.567 | 6.625 | 1,674,784 | +0.02(+0.34%) |
Oct 13, 2003 | 6.474 | 6.639 | 6.497 | 6.602 | 1,315,456 | +0.13(+1.98%) |
Oct 10, 2003 | 6.559 | 6.577 | 6.465 | 6.474 | 2,322,201 | -0.08(-1.22%) |
Oct 09, 2003 | 6.425 | 6.692 | 6.425 | 6.554 | 3,695,150 | +0.23(+3.64%) |
Oct 08, 2003 | 6.436 | 6.436 | 6.297 | 6.324 | 1,802,893 | -0.08(-1.27%) |
Oct 07, 2003 | 6.418 | 6.406 | 6.337 | 6.406 | 1,694,782 | -0.01(-0.20%) |
Oct 06, 2003 | 6.417 | 6.439 | 6.364 | 6.418 | 1,508,556 | +0.02(+0.27%) |
Oct 03, 2003 | 6.361 | 6.434 | 6.361 | 6.401 | 3,668,903 | +0.09(+1.37%) |
Oct 02, 2003 | 6.329 | 6.345 | 6.286 | 6.314 | 1,054,239 | -0.01(-0.10%) |
Oct 01, 2003 | 6.210 | 6.345 | 6.210 | 6.321 | 2,552,797 | +0.09(+1.52%) |
Sep 30, 2003 | 6.193 | 6.239 | 6.135 | 6.226 | 1,802,268 | +0.01(+0.10%) |
Sep 29, 2003 | 6.247 | 6.249 | 6.111 | 6.220 | 2,845,259 | +0.02(+0.31%) |
Sep 26, 2003 | 6.161 | 6.214 | 6.158 | 6.201 | 1,904,130 | +0.01(+0.18%) |
Sep 25, 2003 | 6.273 | 6.287 | 6.190 | 6.190 | 2,009,741 | -0.08(-1.23%) |
Sep 24, 2003 | 6.382 | 6.382 | 6.258 | 6.266 | 1,729,152 | -0.12(-1.81%) |
Sep 23, 2003 | 6.353 | 6.396 | 6.338 | 6.382 | 1,522,304 | +0.06(+0.96%) |
Sep 22, 2003 | 6.414 | 6.345 | 6.305 | 6.321 | 1,236,091 | -0.09(-1.45%) |
Sep 19, 2003 | 6.308 | 6.414 | 6.308 | 6.414 | 2,250,335 | +0.10(+1.52%) |
Sep 18, 2003 | 6.292 | 6.348 | 6.273 | 6.318 | 2,422,813 | +0.00(+0.00%) |
Sep 17, 2003 | 6.310 | 6.361 | 6.310 | 6.318 | 1,374,198 | +0.02(+0.38%) |
Sep 16, 2003 | 6.318 | 6.322 | 6.287 | 6.294 | 3,029,610 | +0.01(+0.10%) |
Sep 15, 2003 | 6.313 | 6.350 | 6.273 | 6.287 | 1,884,132 | -0.05(-0.81%) |
Sep 12, 2003 | 6.281 | 6.342 | 6.226 | 6.338 | 3,057,107 | +0.04(+0.71%) |
Sep 11, 2003 | 6.290 | 6.318 | 6.258 | 6.294 | 1,902,880 | +0.04(+0.69%) |
Sep 10, 2003 | 6.287 | 6.313 | 6.220 | 6.250 | 1,802,268 | -0.03(-0.41%) |
Sep 09, 2003 | 6.401 | 6.401 | 6.250 | 6.276 | 1,624,166 | -0.12(-1.95%) |
Sep 08, 2003 | 6.417 | 6.430 | 6.353 | 6.401 | 1,324,829 | +0.01(+0.20%) |
Sep 05, 2003 | 6.505 | 6.521 | 6.375 | 6.388 | 3,275,204 | -0.18(-2.75%) |
Sep 04, 2003 | 6.630 | 6.655 | 6.546 | 6.569 | 3,509,549 | -0.06(-0.92%) |
Sep 03, 2003 | 6.537 | 6.630 | 6.513 | 6.630 | 3,307,075 | +0.09(+1.44%) |
Sep 02, 2003 | 6.455 | 6.569 | 6.449 | 6.535 | 2,444,061 | +0.12(+1.85%) |
Aug 29, 2003 | 6.298 | 6.449 | 6.294 | 6.417 | 2,525,925 | +0.12(+1.88%) |
Aug 28, 2003 | 6.161 | 6.298 | 6.146 | 6.298 | 2,490,305 | +0.15(+2.39%) |
Aug 27, 2003 | 6.162 | 6.162 | 6.068 | 6.151 | 1,876,633 | -0.01(-0.21%) |
Aug 26, 2003 | 6.154 | 6.178 | 6.049 | 6.164 | 1,792,269 | +0.01(+0.23%) |
Aug 25, 2003 | 6.145 | 6.159 | 6.071 | 6.150 | 1,271,711 | -0.01(-0.16%) |
Aug 22, 2003 | 6.281 | 6.303 | 6.150 | 6.159 | 1,314,831 | -0.10(-1.53%) |
Aug 21, 2003 | 6.289 | 6.298 | 6.206 | 6.255 | 1,357,325 | -0.00(-0.03%) |
Aug 20, 2003 | 6.188 | 6.265 | 6.134 | 6.257 | 1,457,312 | +0.07(+1.14%) |
Aug 19, 2003 | 6.233 | 6.246 | 6.119 | 6.186 | 1,031,117 | -0.05(-0.80%) |
Aug 18, 2003 | 6.196 | 6.246 | 6.161 | 6.236 | 1,331,079 | +0.03(+0.46%) |
Aug 15, 2003 | 6.166 | 6.207 | 6.108 | 6.207 | 945,503 | +0.04(+0.67%) |
Aug 14, 2003 | 6.068 | 6.167 | 6.065 | 6.166 | 1,938,500 | +0.10(+1.61%) |
Aug 13, 2003 | 6.201 | 6.201 | 6.025 | 6.068 | 2,095,980 | -0.12(-1.99%) |
Aug 12, 2003 | 6.063 | 6.201 | 6.054 | 6.191 | 2,750,896 | +0.16(+2.63%) |
Aug 11, 2003 | 6.105 | 6.113 | 6.007 | 6.033 | 2,052,861 | -0.05(-0.84%) |
Aug 08, 2003 | 6.073 | 6.129 | 6.050 | 6.084 | 2,108,479 | +0.04(+0.58%) |
Aug 07, 2003 | 6.017 | 6.062 | 5.970 | 6.049 | 1,463,561 | +0.06(+0.93%) |
Aug 06, 2003 | 5.929 | 6.042 | 5.892 | 5.993 | 3,380,815 | +0.09(+1.52%) |
Aug 05, 2003 | 6.041 | 6.049 | 5.898 | 5.903 | 6,596,652 | -0.16(-2.66%) |
Aug 04, 2003 | 6.017 | 6.127 | 5.958 | 6.065 | 2,167,846 | -0.02(-0.29%) |