Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.718 | 6.731 | 6.609 | 6.650 | 2,242,824 | -0.07(-0.99%) |
Aug 28, 2003 | 6.560 | 6.733 | 6.539 | 6.716 | 2,320,276 | +0.20(+3.02%) |
Aug 27, 2003 | 6.522 | 6.556 | 6.425 | 6.519 | 1,510,893 | +0.00(+0.00%) |
Aug 26, 2003 | 6.592 | 6.616 | 6.376 | 6.519 | 2,543,739 | -0.07(-1.10%) |
Aug 25, 2003 | 6.592 | 6.620 | 6.498 | 6.592 | 2,286,113 | +0.04(+0.62%) |
Aug 22, 2003 | 6.831 | 6.831 | 6.539 | 6.551 | 2,642,718 | -0.23(-3.34%) |
Aug 21, 2003 | 6.571 | 6.778 | 6.487 | 6.778 | 5,554,763 | +0.31(+4.86%) |
Aug 20, 2003 | 6.378 | 6.466 | 6.368 | 6.464 | 3,287,136 | +0.05(+0.73%) |
Aug 19, 2003 | 6.237 | 6.417 | 6.220 | 6.417 | 3,244,783 | +0.23(+3.77%) |
Aug 18, 2003 | 6.173 | 6.190 | 6.092 | 6.184 | 1,381,027 | +0.03(+0.52%) |
Aug 15, 2003 | 6.047 | 6.152 | 6.015 | 6.152 | 869,986 | +0.12(+1.91%) |
Aug 14, 2003 | 5.996 | 6.090 | 5.962 | 6.037 | 3,317,087 | +0.04(+0.68%) |
Aug 13, 2003 | 6.222 | 6.222 | 5.983 | 5.996 | 2,864,310 | -0.23(-3.64%) |
Aug 12, 2003 | 6.143 | 6.229 | 6.051 | 6.222 | 1,939,803 | +0.09(+1.39%) |
Aug 11, 2003 | 6.299 | 6.299 | 6.062 | 6.137 | 2,781,944 | -0.13(-2.08%) |
Aug 08, 2003 | 6.022 | 6.272 | 6.004 | 6.267 | 4,214,217 | +0.25(+4.08%) |
Aug 07, 2003 | 6.004 | 6.022 | 5.913 | 6.022 | 2,029,656 | +0.05(+0.82%) |
Aug 06, 2003 | 5.780 | 6.002 | 5.769 | 5.972 | 3,999,177 | +0.22(+3.90%) |
Aug 05, 2003 | 5.855 | 5.883 | 5.746 | 5.748 | 2,329,402 | -0.07(-1.28%) |
Aug 04, 2003 | 5.844 | 5.887 | 5.731 | 5.823 | 3,431,509 | -0.04(-0.69%) |
Aug 01, 2003 | 5.983 | 6.058 | 5.823 | 5.863 | 3,305,387 | -0.15(-2.52%) |
Jul 31, 2003 | 6.135 | 6.148 | 6.000 | 6.015 | 3,502,175 | -0.10(-1.61%) |
Jul 30, 2003 | 5.994 | 6.116 | 5.962 | 6.113 | 1,975,136 | +0.14(+2.36%) |
Jul 29, 2003 | 6.015 | 6.111 | 5.962 | 5.972 | 2,773,287 | -0.04(-0.71%) |
Jul 28, 2003 | 6.101 | 6.101 | 5.979 | 6.015 | 2,208,427 | -0.05(-0.88%) |
Jul 25, 2003 | 6.101 | 6.175 | 5.930 | 6.069 | 2,645,760 | -0.03(-0.53%) |
Jul 24, 2003 | 6.101 | 6.203 | 6.088 | 6.101 | 3,067,884 | +0.04(+0.63%) |
Jul 23, 2003 | 6.165 | 6.186 | 6.032 | 6.062 | 2,969,841 | +0.04(+0.67%) |
Jul 22, 2003 | 5.919 | 6.034 | 5.767 | 6.022 | 4,661,144 | +0.15(+2.55%) |
Jul 21, 2003 | 5.996 | 6.073 | 5.851 | 5.872 | 3,650,059 | -0.12(-2.03%) |
Jul 18, 2003 | 6.030 | 6.105 | 5.868 | 5.994 | 3,394,304 | -0.01(-0.11%) |
Jul 17, 2003 | 6.069 | 6.111 | 5.902 | 6.000 | 6,438,790 | -0.09(-1.54%) |
Jul 16, 2003 | 6.060 | 6.145 | 5.801 | 6.094 | 7,498,779 | +0.04(+0.60%) |
Jul 15, 2003 | 6.571 | 6.601 | 6.043 | 6.058 | 6,470,379 | -0.42(-6.44%) |
Jul 14, 2003 | 6.346 | 6.564 | 6.346 | 6.475 | 2,227,615 | +0.16(+2.47%) |
Jul 11, 2003 | 6.329 | 6.406 | 6.267 | 6.319 | 1,994,323 | -0.00(-0.07%) |
Jul 10, 2003 | 6.466 | 6.479 | 6.280 | 6.323 | 2,413,405 | -0.14(-2.21%) |
Jul 09, 2003 | 6.528 | 6.539 | 6.410 | 6.466 | 3,774,777 | -0.03(-0.46%) |
Jul 08, 2003 | 6.368 | 6.528 | 6.346 | 6.496 | 4,820,727 | +0.15(+2.39%) |
Jul 07, 2003 | 6.186 | 6.346 | 6.058 | 6.344 | 3,182,541 | +0.26(+4.36%) |
Jul 03, 2003 | 6.143 | 6.165 | 6.069 | 6.079 | 997,278 | -0.09(-1.39%) |
Jul 02, 2003 | 6.103 | 6.197 | 6.051 | 6.165 | 3,676,968 | +0.06(+1.02%) |
Jul 01, 2003 | 6.007 | 6.111 | 5.848 | 6.103 | 3,629,000 | +0.10(+1.64%) |
Jun 30, 2003 | 6.205 | 6.250 | 6.000 | 6.004 | 3,755,122 | -0.20(-3.27%) |
Jun 27, 2003 | 6.357 | 6.378 | 6.184 | 6.207 | 1,699,258 | -0.12(-1.96%) |
Jun 26, 2003 | 6.229 | 6.387 | 6.139 | 6.331 | 3,067,884 | +0.16(+2.53%) |
Jun 25, 2003 | 6.368 | 6.571 | 6.171 | 6.175 | 4,279,267 | -0.16(-2.46%) |
Jun 24, 2003 | 6.218 | 6.368 | 6.154 | 6.331 | 3,875,160 | +0.07(+1.16%) |
Jun 23, 2003 | 6.239 | 6.348 | 6.143 | 6.259 | 4,732,043 | +0.04(+0.65%) |
Jun 20, 2003 | 6.645 | 6.645 | 6.184 | 6.218 | 7,007,861 | -0.43(-6.43%) |
Jun 19, 2003 | 6.635 | 6.737 | 6.462 | 6.645 | 3,476,436 | +0.01(+0.16%) |
Jun 18, 2003 | 6.740 | 6.740 | 6.539 | 6.635 | 4,121,321 | -0.04(-0.61%) |
Jun 17, 2003 | 6.891 | 6.902 | 6.675 | 6.675 | 4,246,040 | -0.13(-1.88%) |
Jun 16, 2003 | 6.539 | 6.816 | 6.517 | 6.804 | 4,264,057 | +0.31(+4.74%) |
Jun 13, 2003 | 6.607 | 6.678 | 6.457 | 6.496 | 2,951,355 | -0.11(-1.65%) |
Jun 12, 2003 | 6.731 | 6.774 | 6.327 | 6.605 | 6,871,443 | -0.06(-0.96%) |
Jun 11, 2003 | 6.344 | 6.707 | 6.334 | 6.669 | 5,173,823 | +0.38(+6.08%) |
Jun 10, 2003 | 6.015 | 6.321 | 6.015 | 6.287 | 3,935,999 | +0.32(+5.33%) |
Jun 09, 2003 | 6.154 | 6.154 | 5.930 | 5.968 | 2,899,643 | -0.16(-2.58%) |
Jun 06, 2003 | 6.504 | 6.504 | 6.126 | 6.126 | 5,484,799 | -0.22(-3.44%) |
Jun 05, 2003 | 6.109 | 6.389 | 6.026 | 6.344 | 5,509,837 | +0.24(+3.88%) |
Jun 04, 2003 | 5.962 | 6.131 | 5.940 | 6.107 | 4,915,962 | +0.19(+3.25%) |
Jun 03, 2003 | 5.833 | 5.951 | 5.816 | 5.915 | 4,151,272 | +0.12(+2.14%) |