Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.268 | 6.319 | 6.245 | 6.302 | 7,521,550 | +0.03(+0.54%) |
Aug 28, 2003 | 6.190 | 6.276 | 6.157 | 6.268 | 10,560,386 | +0.08(+1.33%) |
Aug 27, 2003 | 6.128 | 6.198 | 6.128 | 6.186 | 4,793,731 | +0.06(+0.96%) |
Aug 26, 2003 | 6.117 | 6.151 | 6.075 | 6.127 | 4,494,676 | -0.01(-0.13%) |
Aug 25, 2003 | 6.122 | 6.153 | 6.108 | 6.135 | 6,112,228 | +0.01(+0.15%) |
Aug 22, 2003 | 6.196 | 6.196 | 6.117 | 6.126 | 5,674,501 | -0.06(-1.00%) |
Aug 21, 2003 | 6.190 | 6.201 | 6.150 | 6.188 | 5,744,059 | +0.02(+0.31%) |
Aug 20, 2003 | 6.196 | 6.200 | 6.163 | 6.169 | 7,048,822 | -0.03(-0.47%) |
Aug 19, 2003 | 6.190 | 6.205 | 6.160 | 6.198 | 8,696,502 | +0.00(+0.05%) |
Aug 18, 2003 | 6.170 | 6.200 | 6.164 | 6.195 | 8,242,825 | +0.03(+0.42%) |
Aug 15, 2003 | 6.196 | 6.196 | 6.130 | 6.169 | 5,123,798 | -0.02(-0.40%) |
Aug 14, 2003 | 6.175 | 6.198 | 6.151 | 6.194 | 6,324,446 | +0.05(+0.73%) |
Aug 13, 2003 | 6.173 | 6.196 | 6.135 | 6.148 | 7,008,949 | +0.00(+0.02%) |
Aug 12, 2003 | 6.093 | 6.150 | 6.056 | 6.147 | 6,862,744 | +0.06(+0.98%) |
Aug 11, 2003 | 6.089 | 6.150 | 6.071 | 6.087 | 8,945,049 | -0.01(-0.11%) |
Aug 08, 2003 | 6.089 | 6.109 | 6.028 | 6.094 | 5,684,691 | +0.04(+0.63%) |
Aug 07, 2003 | 5.964 | 6.063 | 5.958 | 6.056 | 6,612,425 | +0.10(+1.73%) |
Aug 06, 2003 | 5.902 | 6.003 | 5.873 | 5.953 | 5,545,576 | +0.06(+1.09%) |
Aug 05, 2003 | 5.931 | 5.997 | 5.889 | 5.889 | 9,953,859 | -0.01(-0.17%) |
Aug 04, 2003 | 5.902 | 5.918 | 5.832 | 5.899 | 6,714,768 | +0.03(+0.46%) |
Aug 01, 2003 | 5.907 | 5.907 | 5.788 | 5.872 | 7,511,803 | -0.03(-0.59%) |
Jul 31, 2003 | 5.942 | 6.008 | 5.897 | 5.907 | 9,633,096 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.962 | 5.869 | 5.869 | 8,338,965 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.973 | 5.840 | 5.863 | 8,975,176 | -0.11(-1.89%) |
Jul 28, 2003 | 5.970 | 6.080 | 5.970 | 5.976 | 10,896,213 | +0.00(+0.02%) |
Jul 25, 2003 | 5.981 | 6.036 | 5.944 | 5.975 | 9,201,571 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.944 | 5.944 | 6,273,939 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.104 | 5.988 | 6.019 | 4,965,189 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.087 | 7,622,564 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.093 | 6.017 | 6.038 | 6,768,819 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.094 | 6.011 | 6.060 | 7,093,127 | +0.11(+1.80%) |
Jul 17, 2003 | 5.970 | 6.033 | 5.950 | 5.953 | 9,395,181 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.902 | 5.970 | 6,290,775 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.069 | 5.967 | 5.981 | 7,205,217 | -0.07(-1.19%) |
Jul 14, 2003 | 6.111 | 6.111 | 6.038 | 6.054 | 9,433,283 | +0.02(+0.36%) |
Jul 11, 2003 | 5.981 | 6.099 | 5.981 | 6.032 | 6,868,504 | +0.06(+1.04%) |
Jul 10, 2003 | 6.014 | 6.020 | 5.942 | 5.970 | 7,939,340 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.981 | 6.003 | 9,483,790 | -0.02(-0.37%) |
Jul 08, 2003 | 6.084 | 6.091 | 5.987 | 6.025 | 10,032,721 | -0.06(-1.00%) |
Jul 07, 2003 | 6.173 | 6.186 | 6.083 | 6.086 | 12,340,978 | -0.08(-1.23%) |
Jul 03, 2003 | 6.184 | 6.184 | 6.107 | 6.162 | 6,028,050 | -0.05(-0.82%) |
Jul 02, 2003 | 6.210 | 6.230 | 6.099 | 6.213 | 10,656,969 | +0.00(+0.04%) |
Jul 01, 2003 | 6.179 | 6.218 | 6.122 | 6.210 | 10,508,550 | +0.03(+0.42%) |
Jun 30, 2003 | 6.201 | 6.218 | 6.168 | 6.184 | 9,049,607 | +0.01(+0.16%) |
Jun 27, 2003 | 6.163 | 6.201 | 6.148 | 6.174 | 9,392,966 | +0.01(+0.20%) |
Jun 26, 2003 | 6.134 | 6.173 | 6.094 | 6.162 | 8,115,228 | +0.04(+0.59%) |
Jun 25, 2003 | 6.196 | 6.235 | 6.120 | 6.126 | 10,687,096 | -0.06(-0.97%) |
Jun 24, 2003 | 6.194 | 6.207 | 6.179 | 6.186 | 9,123,153 | -0.01(-0.09%) |
Jun 23, 2003 | 6.196 | 6.205 | 6.178 | 6.191 | 9,490,879 | +0.01(+0.11%) |
Jun 20, 2003 | 6.207 | 6.212 | 6.168 | 6.184 | 14,345,750 | +0.01(+0.09%) |
Jun 19, 2003 | 6.177 | 6.207 | 6.059 | 6.179 | 7,070,089 | +0.00(+0.04%) |
Jun 18, 2003 | 6.188 | 6.196 | 6.151 | 6.177 | 9,519,677 | -0.01(-0.18%) |
Jun 17, 2003 | 6.180 | 6.199 | 6.147 | 6.188 | 12,147,368 | +0.01(+0.13%) |
Jun 16, 2003 | 6.184 | 6.224 | 6.107 | 6.180 | 12,910,289 | +0.05(+0.83%) |
Jun 13, 2003 | 6.219 | 6.221 | 6.086 | 6.129 | 9,524,993 | -0.13(-2.04%) |
Jun 12, 2003 | 6.241 | 6.275 | 6.215 | 6.257 | 10,353,041 | +0.02(+0.27%) |
Jun 11, 2003 | 6.184 | 6.244 | 6.155 | 6.240 | 11,510,271 | +0.08(+1.36%) |
Jun 10, 2003 | 6.179 | 6.198 | 6.115 | 6.156 | 5,695,324 | +0.06(+0.96%) |
Jun 09, 2003 | 6.094 | 6.113 | 6.072 | 6.098 | 9,998,164 | -0.08(-1.22%) |
Jun 06, 2003 | 6.252 | 6.263 | 6.166 | 6.173 | 6,915,023 | -0.06(-0.89%) |
Jun 05, 2003 | 6.235 | 6.247 | 6.184 | 6.229 | 8,233,078 | -0.03(-0.47%) |
Jun 04, 2003 | 6.230 | 6.314 | 6.230 | 6.258 | 10,577,665 | +0.01(+0.18%) |
Jun 03, 2003 | 6.235 | 6.258 | 6.174 | 6.247 | 7,965,923 | +0.03(+0.56%) |