Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.055 | 6.233 | 6.166 | 6.214 | 7,565,387 | +0.16(+2.62%) |
Sep 29, 2003 | 5.972 | 6.055 | 5.965 | 6.055 | 3,706,828 | +0.11(+1.89%) |
Sep 26, 2003 | 5.983 | 5.997 | 5.937 | 5.943 | 2,856,854 | -0.04(-0.75%) |
Sep 25, 2003 | 6.015 | 6.073 | 5.978 | 5.988 | 4,474,165 | -0.03(-0.48%) |
Sep 24, 2003 | 6.077 | 6.081 | 6.001 | 6.017 | 4,017,929 | -0.07(-1.23%) |
Sep 23, 2003 | 6.077 | 6.099 | 6.044 | 6.091 | 2,435,687 | +0.01(+0.24%) |
Sep 22, 2003 | 6.070 | 6.078 | 6.017 | 6.077 | 2,828,036 | -0.01(-0.14%) |
Sep 19, 2003 | 6.185 | 6.185 | 6.047 | 6.086 | 4,107,162 | -0.10(-1.54%) |
Sep 18, 2003 | 6.163 | 6.179 | 6.093 | 6.181 | 4,719,643 | +0.02(+0.40%) |
Sep 17, 2003 | 6.063 | 6.175 | 6.063 | 6.156 | 5,966,826 | +0.08(+1.30%) |
Sep 16, 2003 | 5.904 | 6.063 | 5.904 | 6.077 | 5,184,906 | +0.17(+2.95%) |
Sep 15, 2003 | 5.907 | 5.911 | 5.839 | 5.903 | 5,448,787 | -0.02(-0.32%) |
Sep 12, 2003 | 5.933 | 5.955 | 5.883 | 5.921 | 2,780,815 | +0.00(+0.05%) |
Sep 11, 2003 | 5.959 | 5.982 | 5.913 | 5.919 | 3,310,312 | -0.00(-0.07%) |
Sep 10, 2003 | 5.962 | 6.122 | 5.789 | 5.923 | 14,656,484 | -0.10(-1.58%) |
Sep 09, 2003 | 6.041 | 6.063 | 6.009 | 6.018 | 4,393,265 | -0.06(-0.97%) |
Sep 08, 2003 | 5.985 | 6.077 | 5.985 | 6.077 | 6,527,225 | +0.06(+1.08%) |
Sep 05, 2003 | 6.120 | 6.185 | 5.982 | 6.012 | 13,495,062 | -0.30(-4.75%) |
Sep 04, 2003 | 6.287 | 6.336 | 6.273 | 6.312 | 3,308,923 | +0.03(+0.41%) |
Sep 03, 2003 | 6.279 | 6.316 | 6.221 | 6.286 | 5,215,808 | -0.01(-0.11%) |
Sep 02, 2003 | 6.336 | 6.377 | 6.279 | 6.293 | 5,355,734 | -0.06(-0.91%) |
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%) |