Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.695 | 6.748 | 6.639 | 6.748 | 1,691,506 | +0.05(+0.79%) |
Sep 29, 2003 | 6.750 | 6.794 | 6.500 | 6.695 | 2,760,812 | -0.10(-1.53%) |
Sep 26, 2003 | 6.852 | 6.852 | 6.732 | 6.799 | 1,238,073 | -0.06(-0.94%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.863 | 6.863 | 2,488,572 | -0.11(-1.59%) |
Sep 24, 2003 | 7.038 | 7.038 | 6.951 | 6.974 | 1,995,828 | -0.01(-0.16%) |
Sep 23, 2003 | 6.814 | 6.985 | 6.814 | 6.985 | 1,667,332 | +0.17(+2.50%) |
Sep 22, 2003 | 6.814 | 6.850 | 6.743 | 6.814 | 1,027,058 | +0.00(+0.00%) |
Sep 19, 2003 | 6.861 | 6.861 | 6.796 | 6.814 | 1,228,810 | +0.00(+0.07%) |
Sep 18, 2003 | 6.690 | 6.825 | 6.690 | 6.810 | 1,159,451 | +0.14(+2.12%) |
Sep 17, 2003 | 6.622 | 6.684 | 6.622 | 6.668 | 914,095 | +0.01(+0.13%) |
Sep 16, 2003 | 6.635 | 6.668 | 6.604 | 6.659 | 737,195 | +0.02(+0.37%) |
Sep 15, 2003 | 6.661 | 6.670 | 6.619 | 6.635 | 1,848,976 | -0.01(-0.17%) |
Sep 12, 2003 | 6.606 | 6.684 | 6.595 | 6.646 | 1,565,891 | +0.02(+0.27%) |
Sep 11, 2003 | 6.562 | 6.684 | 6.518 | 6.628 | 1,918,561 | +0.10(+1.56%) |
Sep 10, 2003 | 6.495 | 6.529 | 6.493 | 6.526 | 1,335,899 | +0.02(+0.24%) |
Sep 09, 2003 | 6.633 | 6.633 | 6.495 | 6.511 | 1,155,610 | -0.10(-1.51%) |
Sep 08, 2003 | 6.619 | 6.697 | 6.593 | 6.611 | 791,869 | +0.02(+0.23%) |
Sep 05, 2003 | 6.584 | 6.639 | 6.573 | 6.595 | 1,914,494 | +0.02(+0.27%) |
Sep 04, 2003 | 6.491 | 6.600 | 6.473 | 6.577 | 1,267,669 | +0.08(+1.16%) |
Sep 03, 2003 | 6.473 | 6.555 | 6.462 | 6.502 | 1,333,865 | +0.06(+0.93%) |
Sep 02, 2003 | 6.385 | 6.469 | 6.352 | 6.442 | 1,943,865 | +0.08(+1.25%) |
Aug 29, 2003 | 6.276 | 6.394 | 6.265 | 6.363 | 685,232 | +0.08(+1.30%) |
Aug 28, 2003 | 6.272 | 6.318 | 6.208 | 6.281 | 921,777 | +0.06(+1.03%) |
Aug 27, 2003 | 6.283 | 6.296 | 6.214 | 6.217 | 1,120,591 | -0.09(-1.40%) |
Aug 26, 2003 | 6.283 | 6.341 | 6.274 | 6.305 | 1,493,369 | +0.01(+0.21%) |
Aug 25, 2003 | 6.363 | 6.363 | 6.245 | 6.292 | 1,876,765 | +0.06(+1.03%) |
Aug 22, 2003 | 6.276 | 6.316 | 6.221 | 6.228 | 1,232,650 | -0.05(-0.74%) |
Aug 21, 2003 | 6.263 | 6.285 | 6.214 | 6.274 | 1,660,328 | +0.10(+1.65%) |
Aug 20, 2003 | 6.234 | 6.234 | 6.166 | 6.172 | 802,488 | -0.06(-1.03%) |
Aug 19, 2003 | 6.312 | 6.345 | 6.210 | 6.237 | 1,278,513 | -0.08(-1.19%) |
Aug 18, 2003 | 6.332 | 6.332 | 6.221 | 6.312 | 1,326,410 | -0.02(-0.31%) |
Aug 15, 2003 | 6.243 | 6.332 | 6.214 | 6.332 | 562,103 | +0.01(+0.21%) |
Aug 14, 2003 | 6.130 | 6.325 | 6.128 | 6.318 | 2,214,298 | +0.23(+3.78%) |
Aug 13, 2003 | 6.217 | 6.217 | 6.073 | 6.088 | 1,765,609 | -0.06(-0.90%) |
Aug 12, 2003 | 6.164 | 6.252 | 6.106 | 6.144 | 1,268,799 | -0.03(-0.43%) |
Aug 11, 2003 | 6.250 | 6.250 | 6.108 | 6.170 | 1,704,835 | +0.03(+0.50%) |
Aug 08, 2003 | 5.971 | 6.170 | 5.958 | 6.139 | 1,283,484 | +0.17(+2.86%) |
Aug 07, 2003 | 6.097 | 6.097 | 5.962 | 5.969 | 2,004,639 | -0.12(-1.93%) |
Aug 06, 2003 | 6.152 | 6.157 | 5.889 | 6.086 | 2,269,424 | +0.01(+0.22%) |
Aug 05, 2003 | 6.285 | 6.285 | 6.071 | 6.073 | 2,067,220 | -0.21(-3.35%) |
Aug 04, 2003 | 6.296 | 6.296 | 6.208 | 6.283 | 1,252,984 | +0.02(+0.28%) |
Aug 01, 2003 | 6.411 | 6.440 | 6.230 | 6.265 | 1,444,569 | -0.12(-1.87%) |
Jul 31, 2003 | 6.303 | 6.484 | 6.303 | 6.385 | 3,214,697 | +0.09(+1.41%) |
Jul 30, 2003 | 6.283 | 6.307 | 6.190 | 6.296 | 2,330,424 | -0.01(-0.14%) |
Jul 29, 2003 | 6.352 | 6.391 | 6.232 | 6.305 | 2,122,120 | -0.05(-0.73%) |
Jul 28, 2003 | 6.272 | 6.396 | 6.254 | 6.352 | 2,719,242 | +0.07(+1.06%) |
Jul 25, 2003 | 6.210 | 6.285 | 6.117 | 6.285 | 14,943,633 | +0.09(+1.43%) |
Jul 24, 2003 | 6.296 | 6.296 | 6.179 | 6.197 | 4,870,733 | -0.08(-1.27%) |
Jul 23, 2003 | 6.321 | 6.327 | 6.164 | 6.276 | 2,322,516 | -0.04(-0.67%) |
Jul 22, 2003 | 6.318 | 6.440 | 6.310 | 6.318 | 2,336,072 | +0.01(+0.18%) |
Jul 21, 2003 | 6.241 | 6.427 | 6.208 | 6.307 | 1,608,591 | +0.04(+0.71%) |
Jul 18, 2003 | 6.272 | 6.287 | 6.062 | 6.263 | 3,238,645 | -0.01(-0.18%) |
Jul 17, 2003 | 6.396 | 6.398 | 6.208 | 6.274 | 2,312,350 | -0.14(-2.21%) |
Jul 16, 2003 | 6.560 | 6.562 | 6.407 | 6.416 | 1,950,191 | -0.04(-0.58%) |
Jul 15, 2003 | 6.507 | 6.518 | 6.422 | 6.453 | 1,474,391 | +0.01(+0.10%) |
Jul 14, 2003 | 6.673 | 6.708 | 6.427 | 6.447 | 1,454,735 | -0.22(-3.25%) |
Jul 11, 2003 | 6.639 | 6.673 | 6.606 | 6.664 | 749,169 | -0.03(-0.46%) |
Jul 10, 2003 | 6.664 | 6.750 | 6.664 | 6.695 | 1,223,613 | -0.02(-0.36%) |
Jul 09, 2003 | 6.673 | 6.781 | 6.653 | 6.719 | 1,153,576 | +0.01(+0.16%) |
Jul 08, 2003 | 6.555 | 6.772 | 6.540 | 6.708 | 2,085,068 | +0.23(+3.52%) |
Jul 07, 2003 | 6.418 | 6.551 | 6.418 | 6.480 | 1,943,865 | +0.09(+1.42%) |
Jul 03, 2003 | 6.513 | 6.551 | 6.380 | 6.389 | 1,267,443 | -0.12(-1.90%) |
Jul 02, 2003 | 6.808 | 6.808 | 6.208 | 6.513 | 6,003,073 | -0.29(-4.29%) |