Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.830 | 6.915 | 6.825 | 6.897 | 2,948,581 | +0.07(+1.09%) |
Aug 28, 2003 | 6.776 | 6.836 | 6.696 | 6.823 | 3,595,981 | +0.04(+0.55%) |
Aug 27, 2003 | 6.759 | 6.804 | 6.723 | 6.785 | 2,085,008 | +0.03(+0.48%) |
Aug 26, 2003 | 6.724 | 6.759 | 6.678 | 6.753 | 4,598,443 | +0.03(+0.44%) |
Aug 25, 2003 | 6.794 | 6.794 | 6.717 | 6.724 | 4,392,351 | -0.08(-1.19%) |
Aug 22, 2003 | 6.866 | 6.901 | 6.803 | 6.805 | 4,003,686 | -0.03(-0.47%) |
Aug 21, 2003 | 6.830 | 6.924 | 6.792 | 6.837 | 16,814,476 | +0.03(+0.46%) |
Aug 20, 2003 | 6.828 | 6.843 | 6.785 | 6.806 | 4,629,805 | -0.02(-0.33%) |
Aug 19, 2003 | 6.806 | 6.857 | 6.787 | 6.828 | 4,386,750 | -0.01(-0.16%) |
Aug 18, 2003 | 6.785 | 6.866 | 6.779 | 6.839 | 5,060,472 | +0.08(+1.18%) |
Aug 15, 2003 | 6.790 | 6.803 | 6.704 | 6.759 | 2,914,419 | -0.02(-0.30%) |
Aug 14, 2003 | 6.665 | 6.895 | 6.660 | 6.780 | 8,674,935 | +0.13(+2.03%) |
Aug 13, 2003 | 6.602 | 6.666 | 6.580 | 6.645 | 6,555,764 | +0.09(+1.35%) |
Aug 12, 2003 | 6.484 | 6.559 | 6.444 | 6.557 | 3,841,836 | +0.07(+1.13%) |
Aug 11, 2003 | 6.478 | 6.517 | 6.428 | 6.484 | 3,450,372 | +0.01(+0.10%) |
Aug 08, 2003 | 6.468 | 6.485 | 6.424 | 6.477 | 3,860,318 | +0.02(+0.33%) |
Aug 07, 2003 | 6.408 | 6.468 | 6.356 | 6.456 | 4,371,069 | +0.04(+0.64%) |
Aug 06, 2003 | 6.419 | 6.475 | 6.309 | 6.415 | 5,383,052 | +0.01(+0.08%) |
Aug 05, 2003 | 6.500 | 6.517 | 6.400 | 6.409 | 6,148,619 | -0.11(-1.74%) |
Aug 04, 2003 | 6.450 | 6.555 | 6.375 | 6.523 | 5,145,037 | +0.07(+1.14%) |
Aug 01, 2003 | 6.447 | 6.495 | 6.352 | 6.450 | 4,635,405 | +0.00(+0.06%) |
Jul 31, 2003 | 6.366 | 6.526 | 6.364 | 6.446 | 7,066,515 | +0.09(+1.48%) |
Jul 30, 2003 | 6.367 | 6.395 | 6.303 | 6.352 | 5,106,395 | -0.01(-0.22%) |
Jul 29, 2003 | 6.406 | 6.445 | 6.325 | 6.367 | 5,745,954 | -0.04(-0.60%) |
Jul 28, 2003 | 6.333 | 6.410 | 6.286 | 6.405 | 7,086,117 | +0.07(+1.14%) |
Jul 25, 2003 | 6.227 | 6.334 | 6.205 | 6.333 | 4,531,799 | +0.10(+1.62%) |
Jul 24, 2003 | 6.241 | 6.333 | 6.228 | 6.232 | 7,015,552 | +0.00(+0.03%) |
Jul 23, 2003 | 6.196 | 6.253 | 6.126 | 6.230 | 3,691,187 | +0.03(+0.55%) |
Jul 22, 2003 | 6.138 | 6.241 | 6.132 | 6.196 | 6,027,091 | +0.08(+1.31%) |
Jul 21, 2003 | 6.215 | 6.221 | 6.100 | 6.116 | 5,443,535 | -0.10(-1.59%) |
Jul 18, 2003 | 6.093 | 6.218 | 6.080 | 6.215 | 10,130,464 | +0.17(+2.79%) |
Jul 17, 2003 | 5.906 | 6.056 | 5.892 | 6.046 | 8,193,865 | +0.13(+2.28%) |
Jul 16, 2003 | 5.926 | 5.954 | 5.832 | 5.911 | 5,559,462 | +0.01(+0.14%) |
Jul 15, 2003 | 6.000 | 6.009 | 5.891 | 5.903 | 5,157,358 | -0.07(-1.17%) |
Jul 14, 2003 | 6.026 | 6.107 | 5.959 | 5.973 | 4,834,218 | -0.01(-0.15%) |
Jul 11, 2003 | 6.009 | 6.049 | 5.954 | 5.982 | 5,563,943 | -0.02(-0.31%) |
Jul 10, 2003 | 6.058 | 6.058 | 5.954 | 6.001 | 5,307,447 | -0.08(-1.25%) |
Jul 09, 2003 | 6.107 | 6.142 | 6.057 | 6.076 | 4,796,695 | -0.06(-1.00%) |
Jul 08, 2003 | 6.168 | 6.201 | 6.084 | 6.138 | 5,839,480 | -0.05(-0.85%) |
Jul 07, 2003 | 6.151 | 6.245 | 6.151 | 6.191 | 3,735,430 | +0.12(+1.96%) |
Jul 03, 2003 | 6.084 | 6.129 | 6.028 | 6.072 | 2,219,976 | -0.05(-0.79%) |
Jul 02, 2003 | 6.009 | 6.120 | 6.009 | 6.120 | 6,401,194 | +0.11(+1.84%) |
Jul 01, 2003 | 6.076 | 6.076 | 5.934 | 6.009 | 8,121,620 | -0.07(-1.09%) |
Jun 30, 2003 | 6.107 | 6.134 | 6.017 | 6.076 | 6,971,870 | -0.03(-0.44%) |
Jun 27, 2003 | 6.196 | 6.205 | 6.063 | 6.102 | 4,919,903 | -0.09(-1.41%) |
Jun 26, 2003 | 6.107 | 6.226 | 6.094 | 6.190 | 5,277,205 | +0.09(+1.40%) |
Jun 25, 2003 | 6.202 | 6.211 | 6.094 | 6.104 | 5,295,126 | -0.10(-1.63%) |
Jun 24, 2003 | 6.227 | 6.243 | 6.138 | 6.205 | 4,789,975 | +0.00(+0.00%) |
Jun 23, 2003 | 6.283 | 6.283 | 6.151 | 6.205 | 6,197,902 | -0.08(-1.22%) |
Jun 20, 2003 | 6.252 | 6.295 | 6.206 | 6.282 | 7,615,349 | +0.07(+1.19%) |
Jun 19, 2003 | 6.223 | 6.334 | 6.196 | 6.208 | 7,925,048 | -0.01(-0.16%) |
Jun 18, 2003 | 6.221 | 6.276 | 6.153 | 6.217 | 4,986,547 | +0.00(+0.06%) |
Jun 17, 2003 | 6.285 | 6.303 | 6.202 | 6.214 | 6,827,381 | -0.06(-0.93%) |
Jun 16, 2003 | 6.147 | 6.272 | 6.124 | 6.272 | 5,178,639 | +0.18(+2.99%) |
Jun 13, 2003 | 6.157 | 6.185 | 6.055 | 6.090 | 6,135,178 | -0.07(-1.09%) |
Jun 12, 2003 | 6.218 | 6.247 | 6.108 | 6.157 | 4,785,495 | -0.04(-0.63%) |
Jun 11, 2003 | 6.125 | 6.219 | 6.032 | 6.196 | 6,536,723 | +0.06(+1.03%) |
Jun 10, 2003 | 6.205 | 6.224 | 6.079 | 6.133 | 5,871,962 | -0.06(-0.98%) |
Jun 09, 2003 | 6.151 | 6.279 | 6.125 | 6.193 | 7,436,138 | +0.04(+0.68%) |
Jun 06, 2003 | 6.312 | 6.450 | 6.127 | 6.151 | 10,169,107 | -0.12(-1.99%) |
Jun 05, 2003 | 6.192 | 6.284 | 6.126 | 6.276 | 7,509,503 | +0.08(+1.37%) |
Jun 04, 2003 | 6.146 | 6.294 | 6.123 | 6.192 | 6,467,838 | +0.05(+0.74%) |
Jun 03, 2003 | 6.098 | 6.187 | 6.085 | 6.146 | 5,340,489 | +0.07(+1.16%) |