Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.511 | 6.631 | 6.472 | 6.574 | 12,084,736 | +0.07(+1.05%) |
Aug 28, 2003 | 6.489 | 6.585 | 6.369 | 6.506 | 14,075,852 | -0.11(-1.72%) |
Aug 27, 2003 | 6.489 | 6.642 | 6.483 | 6.619 | 16,470,009 | +0.13(+2.02%) |
Aug 26, 2003 | 6.278 | 6.500 | 6.278 | 6.489 | 13,134,015 | +0.19(+2.98%) |
Aug 25, 2003 | 6.346 | 6.369 | 6.250 | 6.301 | 8,493,236 | -0.09(-1.34%) |
Aug 22, 2003 | 6.489 | 6.557 | 6.363 | 6.386 | 14,468,694 | -0.10(-1.58%) |
Aug 21, 2003 | 6.375 | 6.534 | 6.369 | 6.489 | 25,069,458 | +0.11(+1.69%) |
Aug 20, 2003 | 6.295 | 6.398 | 6.227 | 6.381 | 12,724,995 | +0.09(+1.36%) |
Aug 19, 2003 | 6.204 | 6.335 | 6.187 | 6.295 | 13,847,603 | +0.10(+1.56%) |
Aug 18, 2003 | 6.119 | 6.238 | 6.113 | 6.199 | 8,168,798 | +0.07(+1.21%) |
Aug 15, 2003 | 6.119 | 6.170 | 6.034 | 6.125 | 8,045,881 | +0.01(+0.09%) |
Aug 14, 2003 | 6.022 | 6.182 | 6.000 | 6.119 | 16,484,605 | -0.03(-0.46%) |
Aug 13, 2003 | 6.119 | 6.193 | 6.011 | 6.147 | 14,649,641 | +0.05(+0.75%) |
Aug 12, 2003 | 6.079 | 6.130 | 6.045 | 6.102 | 8,307,366 | +0.01(+0.19%) |
Aug 11, 2003 | 6.034 | 6.142 | 6.028 | 6.091 | 5,979,502 | +0.00(+0.00%) |
Aug 08, 2003 | 6.142 | 6.159 | 6.056 | 6.091 | 8,750,149 | -0.01(-0.09%) |
Aug 07, 2003 | 6.045 | 6.108 | 5.994 | 6.096 | 8,238,961 | +0.04(+0.66%) |
Aug 06, 2003 | 6.028 | 6.102 | 5.943 | 6.056 | 20,140,816 | +0.07(+1.24%) |
Aug 05, 2003 | 6.091 | 6.164 | 5.982 | 5.982 | 13,135,774 | -0.18(-2.95%) |
Aug 04, 2003 | 6.199 | 6.369 | 6.085 | 6.164 | 9,490,641 | -0.03(-0.55%) |
Aug 01, 2003 | 6.301 | 6.540 | 6.125 | 6.199 | 18,367,400 | -0.09(-1.45%) |
Jul 31, 2003 | 6.108 | 6.341 | 6.108 | 6.290 | 25,846,526 | +0.23(+3.85%) |
Jul 30, 2003 | 6.130 | 6.136 | 6.028 | 6.056 | 12,866,200 | -0.10(-1.66%) |
Jul 29, 2003 | 6.164 | 6.193 | 6.005 | 6.159 | 19,406,128 | -0.01(-0.18%) |
Jul 28, 2003 | 6.238 | 6.250 | 6.142 | 6.170 | 13,772,692 | -0.07(-1.09%) |
Jul 25, 2003 | 6.182 | 6.250 | 6.068 | 6.238 | 11,656,373 | +0.16(+2.72%) |
Jul 24, 2003 | 6.142 | 6.182 | 6.039 | 6.073 | 12,287,136 | +0.05(+0.85%) |
Jul 23, 2003 | 6.051 | 6.062 | 5.943 | 6.022 | 7,781,407 | +0.01(+0.09%) |
Jul 22, 2003 | 6.142 | 6.142 | 5.931 | 6.017 | 16,818,890 | +0.02(+0.28%) |
Jul 21, 2003 | 6.159 | 6.199 | 5.971 | 6.000 | 16,181,972 | -0.25(-4.00%) |
Jul 18, 2003 | 6.199 | 6.255 | 6.125 | 6.250 | 10,130,548 | +0.09(+1.48%) |
Jul 17, 2003 | 6.216 | 6.221 | 6.056 | 6.159 | 18,192,256 | -0.09(-1.46%) |
Jul 16, 2003 | 6.460 | 6.460 | 6.221 | 6.250 | 28,873,908 | -0.37(-5.58%) |
Jul 15, 2003 | 6.454 | 6.625 | 6.437 | 6.619 | 20,429,030 | +0.19(+2.92%) |
Jul 14, 2003 | 6.511 | 6.540 | 6.409 | 6.432 | 12,766,847 | +0.01(+0.18%) |
Jul 11, 2003 | 6.358 | 6.443 | 6.346 | 6.420 | 12,604,540 | +0.09(+1.44%) |
Jul 10, 2003 | 6.324 | 6.369 | 6.227 | 6.329 | 13,614,781 | +0.01(+0.09%) |
Jul 09, 2003 | 6.295 | 6.386 | 6.284 | 6.324 | 11,078,539 | -0.02(-0.36%) |
Jul 08, 2003 | 6.398 | 6.489 | 6.341 | 6.346 | 21,868,338 | -0.02(-0.27%) |
Jul 07, 2003 | 6.255 | 6.415 | 6.227 | 6.363 | 14,056,685 | +0.18(+2.94%) |
Jul 03, 2003 | 6.182 | 6.267 | 6.091 | 6.182 | 6,870,168 | +0.00(+0.00%) |
Jul 02, 2003 | 6.153 | 6.250 | 6.113 | 6.182 | 22,473,604 | +0.03(+0.46%) |
Jul 01, 2003 | 6.199 | 6.199 | 6.000 | 6.153 | 18,814,930 | -0.10(-1.55%) |
Jun 30, 2003 | 6.272 | 6.375 | 6.238 | 6.250 | 15,387,319 | -0.02(-0.36%) |
Jun 27, 2003 | 6.386 | 6.409 | 6.267 | 6.272 | 9,750,015 | -0.11(-1.78%) |
Jun 26, 2003 | 6.324 | 6.483 | 6.312 | 6.386 | 19,407,182 | +0.01(+0.18%) |
Jun 25, 2003 | 6.483 | 6.545 | 6.324 | 6.375 | 10,879,480 | -0.08(-1.23%) |
Jun 24, 2003 | 6.369 | 6.511 | 6.352 | 6.454 | 16,791,458 | +0.03(+0.44%) |
Jun 23, 2003 | 6.597 | 6.608 | 6.398 | 6.426 | 15,329,817 | -0.13(-1.91%) |
Jun 20, 2003 | 6.528 | 6.602 | 6.500 | 6.551 | 21,357,326 | +0.14(+2.13%) |
Jun 19, 2003 | 6.523 | 6.568 | 6.415 | 6.415 | 16,390,702 | -0.14(-2.08%) |
Jun 18, 2003 | 6.551 | 6.597 | 6.517 | 6.551 | 29,677,352 | -0.09(-1.37%) |
Jun 17, 2003 | 6.454 | 6.659 | 6.426 | 6.642 | 24,095,792 | +0.26(+4.01%) |
Jun 16, 2003 | 6.284 | 6.386 | 6.255 | 6.386 | 16,768,070 | +0.15(+2.37%) |
Jun 13, 2003 | 6.409 | 6.409 | 6.130 | 6.238 | 20,640,926 | -0.17(-2.66%) |
Jun 12, 2003 | 6.454 | 6.545 | 6.312 | 6.409 | 18,349,990 | -0.03(-0.53%) |
Jun 11, 2003 | 6.210 | 6.449 | 6.136 | 6.443 | 25,573,258 | +0.19(+3.00%) |
Jun 10, 2003 | 6.039 | 6.255 | 6.028 | 6.255 | 15,862,810 | +0.27(+4.56%) |
Jun 09, 2003 | 6.091 | 6.096 | 5.943 | 5.982 | 11,461,182 | -0.11(-1.77%) |
Jun 06, 2003 | 6.142 | 6.369 | 6.039 | 6.091 | 23,307,470 | +0.06(+1.04%) |
Jun 05, 2003 | 5.954 | 6.039 | 5.869 | 6.028 | 20,133,606 | +0.02(+0.38%) |
Jun 04, 2003 | 6.085 | 6.085 | 5.829 | 6.005 | 27,333,488 | -0.07(-1.22%) |
Jun 03, 2003 | 6.210 | 6.272 | 5.988 | 6.079 | 28,213,426 | -0.22(-3.43%) |