Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.293 | 6.356 | 6.264 | 6.351 | 3,695,717 | +0.04(+0.71%) |
Aug 28, 2003 | 6.243 | 6.307 | 6.221 | 6.306 | 5,382,122 | +0.09(+1.48%) |
Aug 27, 2003 | 6.228 | 6.325 | 6.178 | 6.214 | 11,647,898 | +0.20(+3.38%) |
Aug 26, 2003 | 5.939 | 6.060 | 5.861 | 6.011 | 7,200,815 | +0.07(+1.19%) |
Aug 25, 2003 | 5.993 | 6.001 | 5.904 | 5.940 | 4,525,552 | -0.05(-0.77%) |
Aug 22, 2003 | 6.057 | 6.083 | 5.973 | 5.986 | 4,683,880 | -0.06(-1.02%) |
Aug 21, 2003 | 6.048 | 6.084 | 6.032 | 6.048 | 5,256,432 | +0.03(+0.43%) |
Aug 20, 2003 | 6.012 | 6.071 | 5.995 | 6.022 | 6,581,390 | -0.02(-0.38%) |
Aug 19, 2003 | 6.014 | 6.045 | 5.949 | 6.045 | 6,124,460 | +0.03(+0.53%) |
Aug 18, 2003 | 5.955 | 6.032 | 5.940 | 6.014 | 6,711,247 | -0.05(-0.90%) |
Aug 15, 2003 | 6.034 | 6.073 | 5.999 | 6.068 | 1,814,179 | +0.01(+0.14%) |
Aug 14, 2003 | 6.077 | 6.077 | 5.978 | 6.060 | 7,654,620 | -0.03(-0.47%) |
Aug 13, 2003 | 6.161 | 6.161 | 6.028 | 6.089 | 5,183,517 | -0.07(-1.10%) |
Aug 12, 2003 | 6.135 | 6.184 | 6.100 | 6.156 | 2,492,977 | +0.05(+0.78%) |
Aug 11, 2003 | 6.149 | 6.184 | 6.081 | 6.109 | 3,834,949 | -0.01(-0.09%) |
Aug 08, 2003 | 6.112 | 6.125 | 6.050 | 6.114 | 4,515,136 | -0.00(-0.07%) |
Aug 07, 2003 | 5.999 | 6.127 | 5.999 | 6.119 | 4,888,735 | +0.11(+1.77%) |
Aug 06, 2003 | 6.019 | 6.027 | 5.945 | 6.012 | 5,387,678 | +0.08(+1.38%) |
Aug 05, 2003 | 6.045 | 6.114 | 5.916 | 5.930 | 5,770,305 | -0.14(-2.28%) |
Aug 04, 2003 | 5.962 | 6.074 | 5.907 | 6.068 | 6,751,177 | +0.07(+1.25%) |
Aug 01, 2003 | 6.047 | 6.094 | 5.976 | 5.993 | 6,945,615 | -0.11(-1.82%) |
Jul 31, 2003 | 6.171 | 6.184 | 6.091 | 6.104 | 7,439,349 | -0.07(-1.07%) |
Jul 30, 2003 | 6.293 | 6.294 | 6.063 | 6.171 | 14,900,574 | -0.14(-2.17%) |
Jul 29, 2003 | 6.384 | 6.404 | 6.281 | 6.307 | 4,327,294 | -0.09(-1.42%) |
Jul 28, 2003 | 6.424 | 6.454 | 6.352 | 6.398 | 3,735,993 | -0.01(-0.18%) |
Jul 25, 2003 | 6.408 | 6.433 | 6.346 | 6.410 | 7,888,988 | +0.00(+0.04%) |
Jul 24, 2003 | 6.523 | 6.591 | 6.407 | 6.407 | 4,361,668 | -0.06(-0.96%) |
Jul 23, 2003 | 6.444 | 6.502 | 6.400 | 6.469 | 4,541,177 | -0.01(-0.18%) |
Jul 22, 2003 | 6.485 | 6.495 | 6.397 | 6.480 | 5,187,684 | +0.03(+0.40%) |
Jul 21, 2003 | 6.466 | 6.595 | 6.431 | 6.454 | 7,008,113 | +0.06(+0.99%) |
Jul 18, 2003 | 6.332 | 6.415 | 6.307 | 6.391 | 3,628,705 | +0.10(+1.51%) |
Jul 17, 2003 | 6.310 | 6.310 | 6.204 | 6.296 | 5,179,351 | -0.02(-0.25%) |
Jul 16, 2003 | 6.351 | 6.351 | 6.243 | 6.312 | 9,762,193 | -0.02(-0.39%) |
Jul 15, 2003 | 6.538 | 6.538 | 6.309 | 6.336 | 6,134,876 | -0.15(-2.35%) |
Jul 14, 2003 | 6.588 | 6.624 | 6.467 | 6.489 | 4,107,509 | +0.01(+0.09%) |
Jul 11, 2003 | 6.415 | 6.577 | 6.413 | 6.483 | 3,849,879 | +0.09(+1.44%) |
Jul 10, 2003 | 6.407 | 6.440 | 6.355 | 6.391 | 4,645,340 | -0.02(-0.25%) |
Jul 09, 2003 | 6.473 | 6.496 | 6.381 | 6.407 | 4,190,146 | -0.10(-1.57%) |
Jul 08, 2003 | 6.369 | 6.515 | 6.323 | 6.509 | 3,470,724 | +0.13(+2.05%) |
Jul 07, 2003 | 6.329 | 6.463 | 6.329 | 6.378 | 3,453,363 | +0.10(+1.54%) |
Jul 03, 2003 | 6.309 | 6.316 | 6.235 | 6.281 | 1,718,001 | -0.03(-0.43%) |
Jul 02, 2003 | 6.269 | 6.353 | 6.269 | 6.309 | 3,005,114 | +0.04(+0.64%) |
Jul 01, 2003 | 6.207 | 6.273 | 6.106 | 6.269 | 3,341,214 | +0.04(+0.65%) |
Jun 30, 2003 | 6.149 | 6.257 | 6.127 | 6.228 | 6,150,154 | +0.14(+2.25%) |
Jun 27, 2003 | 6.091 | 6.176 | 6.055 | 6.091 | 5,576,561 | -0.01(-0.24%) |
Jun 26, 2003 | 6.038 | 6.156 | 6.012 | 6.106 | 4,102,649 | +0.08(+1.31%) |
Jun 25, 2003 | 6.149 | 6.163 | 6.017 | 6.027 | 5,087,340 | -0.12(-1.97%) |
Jun 24, 2003 | 5.972 | 6.221 | 5.972 | 6.148 | 6,365,078 | +0.19(+3.12%) |
Jun 23, 2003 | 6.084 | 6.084 | 5.897 | 5.962 | 3,829,046 | -0.15(-2.40%) |
Jun 20, 2003 | 6.112 | 6.146 | 6.038 | 6.109 | 5,419,968 | -0.00(-0.02%) |
Jun 19, 2003 | 6.192 | 6.192 | 6.109 | 6.110 | 4,922,067 | -0.10(-1.60%) |
Jun 18, 2003 | 6.106 | 6.209 | 6.077 | 6.209 | 5,101,228 | +0.08(+1.34%) |
Jun 17, 2003 | 6.171 | 6.171 | 6.071 | 6.127 | 3,479,057 | -0.01(-0.23%) |
Jun 16, 2003 | 6.044 | 6.142 | 6.041 | 6.142 | 3,229,759 | +0.11(+1.77%) |
Jun 13, 2003 | 6.048 | 6.074 | 5.919 | 6.035 | 4,494,303 | -0.03(-0.47%) |
Jun 12, 2003 | 6.053 | 6.166 | 5.969 | 6.064 | 10,040,310 | -0.27(-4.25%) |
Jun 11, 2003 | 6.228 | 6.338 | 6.176 | 6.333 | 5,528,646 | +0.12(+1.95%) |
Jun 10, 2003 | 6.228 | 6.284 | 6.107 | 6.212 | 4,250,908 | -0.01(-0.14%) |
Jun 09, 2003 | 6.336 | 6.338 | 6.099 | 6.221 | 6,770,968 | -0.23(-3.55%) |
Jun 06, 2003 | 6.343 | 6.476 | 6.343 | 6.450 | 4,967,552 | +0.11(+1.80%) |
Jun 05, 2003 | 6.391 | 6.391 | 6.192 | 6.336 | 3,504,056 | -0.05(-0.86%) |
Jun 04, 2003 | 6.185 | 6.391 | 6.148 | 6.391 | 3,705,092 | +0.18(+2.97%) |
Jun 03, 2003 | 6.165 | 6.227 | 6.119 | 6.207 | 3,252,328 | +0.04(+0.68%) |