Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.180 | 6.251 | 6.084 | 6.215 | 2,567,402 | +0.02(+0.37%) |
Oct 30, 2003 | 6.323 | 6.406 | 6.163 | 6.192 | 2,376,852 | -0.13(-2.07%) |
Oct 29, 2003 | 6.321 | 6.364 | 6.277 | 6.323 | 2,345,359 | -0.01(-0.19%) |
Oct 28, 2003 | 6.147 | 6.342 | 6.118 | 6.335 | 2,601,687 | +0.19(+3.14%) |
Oct 27, 2003 | 6.031 | 6.174 | 5.989 | 6.142 | 1,930,620 | +0.14(+2.41%) |
Oct 24, 2003 | 6.162 | 6.218 | 5.973 | 5.998 | 4,932,087 | -0.16(-2.59%) |
Oct 23, 2003 | 6.142 | 6.191 | 6.119 | 6.157 | 2,011,295 | -0.03(-0.42%) |
Oct 22, 2003 | 6.279 | 6.279 | 6.160 | 6.183 | 3,509,230 | -0.10(-1.60%) |
Oct 21, 2003 | 6.341 | 6.353 | 6.265 | 6.283 | 2,008,049 | -0.05(-0.84%) |
Oct 20, 2003 | 6.371 | 6.420 | 6.308 | 6.336 | 1,733,142 | -0.04(-0.64%) |
Oct 17, 2003 | 6.446 | 6.496 | 6.355 | 6.377 | 1,618,931 | -0.06(-0.94%) |
Oct 16, 2003 | 6.513 | 6.503 | 6.403 | 6.438 | 2,111,953 | -0.07(-1.14%) |
Oct 15, 2003 | 6.569 | 6.645 | 6.490 | 6.513 | 2,207,673 | -0.06(-0.95%) |
Oct 14, 2003 | 6.525 | 6.599 | 6.503 | 6.575 | 3,288,149 | +0.01(+0.09%) |
Oct 13, 2003 | 6.444 | 6.614 | 6.418 | 6.569 | 2,094,447 | +0.15(+2.27%) |
Oct 10, 2003 | 6.453 | 6.506 | 6.423 | 6.423 | 1,842,841 | -0.03(-0.42%) |
Oct 09, 2003 | 6.400 | 6.543 | 6.400 | 6.450 | 2,827,260 | +0.07(+1.14%) |
Oct 08, 2003 | 6.432 | 6.432 | 6.364 | 6.377 | 2,183,319 | -0.03(-0.47%) |
Oct 07, 2003 | 6.317 | 6.443 | 6.292 | 6.408 | 3,823,240 | +0.07(+1.10%) |
Oct 06, 2003 | 6.279 | 6.367 | 6.242 | 6.338 | 2,676,288 | +0.04(+0.70%) |
Oct 03, 2003 | 6.353 | 6.356 | 6.254 | 6.294 | 7,528,931 | +0.08(+1.22%) |
Oct 02, 2003 | 6.380 | 6.476 | 6.118 | 6.218 | 10,575,972 | -0.17(-2.64%) |
Oct 01, 2003 | 6.270 | 6.394 | 6.241 | 6.386 | 3,685,587 | +0.12(+1.89%) |
Sep 30, 2003 | 6.370 | 6.376 | 6.171 | 6.268 | 4,272,476 | -0.11(-1.69%) |
Sep 29, 2003 | 6.347 | 6.440 | 6.291 | 6.376 | 2,398,401 | +0.04(+0.70%) |
Sep 26, 2003 | 6.484 | 6.511 | 6.320 | 6.332 | 3,209,525 | -0.17(-2.62%) |
Sep 25, 2003 | 6.455 | 6.590 | 6.421 | 6.502 | 3,597,736 | +0.00(+0.02%) |
Sep 24, 2003 | 6.681 | 6.663 | 6.470 | 6.500 | 2,955,874 | -0.18(-2.70%) |
Sep 23, 2003 | 6.598 | 6.704 | 6.567 | 6.681 | 4,616,454 | +0.08(+1.20%) |
Sep 22, 2003 | 6.643 | 6.658 | 6.542 | 6.602 | 2,440,919 | -0.09(-1.38%) |
Sep 19, 2003 | 6.727 | 6.804 | 6.663 | 6.695 | 3,673,081 | -0.10(-1.47%) |
Sep 18, 2003 | 6.544 | 6.796 | 6.544 | 6.795 | 3,198,550 | +0.20(+3.02%) |
Sep 17, 2003 | 6.557 | 6.661 | 6.550 | 6.596 | 2,858,259 | +0.03(+0.46%) |
Sep 16, 2003 | 6.421 | 6.579 | 6.405 | 6.566 | 3,346,005 | +0.15(+2.27%) |
Sep 15, 2003 | 6.378 | 6.441 | 6.364 | 6.420 | 2,649,128 | +0.03(+0.40%) |
Sep 12, 2003 | 6.345 | 6.394 | 6.312 | 6.394 | 3,232,957 | +0.03(+0.50%) |
Sep 11, 2003 | 6.323 | 6.453 | 6.323 | 6.362 | 3,802,297 | +0.04(+0.70%) |
Sep 10, 2003 | 6.406 | 6.427 | 6.292 | 6.318 | 2,780,843 | -0.11(-1.65%) |
Sep 09, 2003 | 6.393 | 6.427 | 6.356 | 6.424 | 3,708,779 | +0.02(+0.28%) |
Sep 08, 2003 | 6.347 | 6.415 | 6.339 | 6.406 | 5,193,543 | -0.00(-0.02%) |
Sep 05, 2003 | 6.487 | 6.532 | 6.364 | 6.408 | 4,135,208 | -0.08(-1.26%) |
Sep 04, 2003 | 6.537 | 6.558 | 6.446 | 6.490 | 3,797,358 | -0.05(-0.81%) |
Sep 03, 2003 | 6.675 | 6.692 | 6.517 | 6.543 | 4,053,215 | -0.12(-1.78%) |
Sep 02, 2003 | 6.450 | 6.677 | 6.417 | 6.661 | 3,580,027 | +0.20(+3.03%) |
Aug 29, 2003 | 6.386 | 6.465 | 6.355 | 6.465 | 1,756,097 | +0.07(+1.14%) |
Aug 28, 2003 | 6.309 | 6.417 | 6.292 | 6.393 | 2,432,785 | +0.04(+0.60%) |
Aug 27, 2003 | 6.359 | 6.399 | 6.291 | 6.355 | 1,783,428 | -0.02(-0.24%) |
Aug 26, 2003 | 6.400 | 6.408 | 6.248 | 6.370 | 3,450,288 | -0.03(-0.45%) |
Aug 25, 2003 | 6.443 | 6.452 | 6.314 | 6.399 | 2,497,984 | -0.04(-0.68%) |
Aug 22, 2003 | 6.546 | 6.654 | 6.441 | 6.443 | 2,662,958 | -0.09(-1.35%) |
Aug 21, 2003 | 6.540 | 6.582 | 6.456 | 6.531 | 2,525,645 | +0.03(+0.40%) |
Aug 20, 2003 | 6.563 | 6.563 | 6.475 | 6.505 | 2,926,060 | -0.07(-1.11%) |
Aug 19, 2003 | 6.590 | 6.639 | 6.537 | 6.578 | 3,088,399 | -0.00(-0.02%) |
Aug 18, 2003 | 6.423 | 6.579 | 6.415 | 6.579 | 3,190,149 | +0.12(+1.88%) |
Aug 15, 2003 | 6.543 | 6.543 | 6.145 | 6.458 | 1,470,274 | -0.07(-1.14%) |
Aug 14, 2003 | 6.417 | 6.563 | 6.406 | 6.532 | 4,130,269 | +0.12(+1.94%) |
Aug 13, 2003 | 6.347 | 6.468 | 6.345 | 6.408 | 5,024,617 | +0.04(+0.60%) |
Aug 12, 2003 | 6.186 | 6.374 | 6.186 | 6.370 | 2,630,029 | +0.17(+2.69%) |
Aug 11, 2003 | 6.227 | 6.306 | 6.160 | 6.203 | 2,833,200 | -0.02(-0.29%) |
Aug 08, 2003 | 6.122 | 6.263 | 6.122 | 6.221 | 3,087,082 | +0.09(+1.39%) |
Aug 07, 2003 | 6.072 | 6.141 | 6.046 | 6.136 | 2,533,218 | +0.06(+0.95%) |
Aug 06, 2003 | 5.914 | 6.098 | 5.881 | 6.078 | 4,447,703 | +0.14(+2.43%) |
Aug 05, 2003 | 6.031 | 6.080 | 5.902 | 5.934 | 3,831,604 | -0.12(-1.91%) |
Aug 04, 2003 | 5.943 | 6.089 | 5.826 | 6.049 | 3,625,798 | +0.07(+1.25%) |