Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.112 | 6.209 | 6.050 | 6.179 | 10,487,825 | +0.06(+0.94%) |
Sep 29, 2003 | 6.151 | 6.151 | 6.080 | 6.122 | 12,362,201 | -0.04(-0.59%) |
Sep 26, 2003 | 6.230 | 6.235 | 6.152 | 6.158 | 10,832,930 | -0.07(-1.07%) |
Sep 25, 2003 | 6.303 | 6.329 | 6.224 | 6.224 | 8,869,508 | -0.07(-1.08%) |
Sep 24, 2003 | 6.360 | 6.493 | 6.265 | 6.292 | 9,945,137 | -0.01(-0.18%) |
Sep 23, 2003 | 6.287 | 6.311 | 6.274 | 6.303 | 6,178,664 | +0.02(+0.36%) |
Sep 22, 2003 | 6.298 | 6.298 | 6.217 | 6.281 | 6,626,547 | -0.04(-0.64%) |
Sep 19, 2003 | 6.320 | 6.347 | 6.284 | 6.322 | 8,115,062 | +0.00(+0.02%) |
Sep 18, 2003 | 6.297 | 6.318 | 6.293 | 6.320 | 8,507,126 | +0.02(+0.32%) |
Sep 17, 2003 | 6.415 | 6.405 | 6.289 | 6.300 | 6,636,293 | -0.12(-1.79%) |
Sep 16, 2003 | 6.352 | 6.412 | 6.332 | 6.415 | 6,714,706 | +0.06(+0.96%) |
Sep 15, 2003 | 6.366 | 6.368 | 6.322 | 6.354 | 4,665,784 | -0.02(-0.34%) |
Sep 12, 2003 | 6.376 | 6.382 | 6.324 | 6.376 | 6,832,104 | +0.00(+0.07%) |
Sep 11, 2003 | 6.405 | 6.456 | 6.359 | 6.371 | 7,809,385 | -0.03(-0.46%) |
Sep 10, 2003 | 6.439 | 6.450 | 6.386 | 6.401 | 7,412,447 | -0.04(-0.65%) |
Sep 09, 2003 | 6.382 | 6.442 | 6.347 | 6.442 | 10,020,892 | +0.04(+0.62%) |
Sep 08, 2003 | 6.416 | 6.417 | 6.351 | 6.403 | 9,842,802 | +0.07(+1.16%) |
Sep 05, 2003 | 6.412 | 6.420 | 6.307 | 6.329 | 10,686,293 | -0.08(-1.27%) |
Sep 04, 2003 | 6.411 | 6.442 | 6.397 | 6.411 | 8,624,081 | +0.01(+0.09%) |
Sep 03, 2003 | 6.377 | 6.428 | 6.361 | 6.405 | 13,850,716 | -0.01(-0.16%) |
Sep 02, 2003 | 6.317 | 6.415 | 6.267 | 6.415 | 13,144,114 | +0.11(+1.79%) |
Aug 29, 2003 | 6.268 | 6.319 | 6.246 | 6.302 | 7,520,985 | +0.03(+0.54%) |
Aug 28, 2003 | 6.191 | 6.276 | 6.158 | 6.268 | 10,559,593 | +0.08(+1.33%) |
Aug 27, 2003 | 6.129 | 6.199 | 6.129 | 6.186 | 4,793,371 | +0.06(+0.96%) |
Aug 26, 2003 | 6.117 | 6.151 | 6.075 | 6.127 | 4,494,339 | -0.01(-0.13%) |
Aug 25, 2003 | 6.123 | 6.153 | 6.108 | 6.135 | 6,111,769 | +0.01(+0.15%) |
Aug 22, 2003 | 6.196 | 6.196 | 6.117 | 6.126 | 5,674,075 | -0.06(-1.00%) |
Aug 21, 2003 | 6.191 | 6.202 | 6.150 | 6.188 | 5,743,628 | +0.02(+0.31%) |
Aug 20, 2003 | 6.196 | 6.201 | 6.164 | 6.169 | 7,048,293 | -0.03(-0.47%) |
Aug 19, 2003 | 6.191 | 6.205 | 6.160 | 6.199 | 8,695,848 | +0.00(+0.05%) |
Aug 18, 2003 | 6.170 | 6.201 | 6.165 | 6.195 | 8,242,206 | +0.03(+0.42%) |
Aug 15, 2003 | 6.196 | 6.196 | 6.131 | 6.169 | 5,123,413 | -0.02(-0.40%) |
Aug 14, 2003 | 6.176 | 6.199 | 6.151 | 6.194 | 6,323,971 | +0.05(+0.73%) |
Aug 13, 2003 | 6.174 | 6.196 | 6.135 | 6.149 | 7,008,422 | +0.00(+0.02%) |
Aug 12, 2003 | 6.094 | 6.150 | 6.056 | 6.148 | 6,862,229 | +0.06(+0.98%) |
Aug 11, 2003 | 6.089 | 6.150 | 6.071 | 6.088 | 8,944,377 | -0.01(-0.11%) |
Aug 08, 2003 | 6.089 | 6.109 | 6.028 | 6.095 | 5,684,264 | +0.04(+0.63%) |
Aug 07, 2003 | 5.965 | 6.063 | 5.958 | 6.056 | 6,611,928 | +0.10(+1.73%) |
Aug 06, 2003 | 5.903 | 6.003 | 5.873 | 5.954 | 5,545,159 | +0.06(+1.09%) |
Aug 05, 2003 | 5.931 | 5.998 | 5.889 | 5.889 | 9,953,111 | -0.01(-0.17%) |
Aug 04, 2003 | 5.903 | 5.919 | 5.833 | 5.899 | 6,714,263 | +0.03(+0.46%) |
Aug 01, 2003 | 5.907 | 5.907 | 5.789 | 5.872 | 7,511,239 | -0.03(-0.59%) |
Jul 31, 2003 | 5.942 | 6.009 | 5.897 | 5.907 | 9,632,372 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.963 | 5.869 | 5.869 | 8,338,339 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.974 | 5.841 | 5.863 | 8,974,502 | -0.11(-1.89%) |
Jul 28, 2003 | 5.971 | 6.080 | 5.971 | 5.976 | 10,895,394 | +0.00(+0.02%) |
Jul 25, 2003 | 5.982 | 6.036 | 5.945 | 5.975 | 9,200,880 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.945 | 5.945 | 6,273,468 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.105 | 5.989 | 6.019 | 4,964,816 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.088 | 7,621,991 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.094 | 6.018 | 6.038 | 6,768,310 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.095 | 6.011 | 6.061 | 7,092,594 | +0.11(+1.80%) |
Jul 17, 2003 | 5.971 | 6.034 | 5.950 | 5.954 | 9,394,476 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.903 | 5.971 | 6,290,302 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.070 | 5.967 | 5.982 | 7,204,676 | -0.07(-1.19%) |
Jul 14, 2003 | 6.112 | 6.112 | 6.038 | 6.054 | 9,432,574 | +0.02(+0.36%) |
Jul 11, 2003 | 5.982 | 6.099 | 5.982 | 6.033 | 6,867,988 | +0.06(+1.04%) |
Jul 10, 2003 | 6.015 | 6.020 | 5.942 | 5.971 | 7,938,744 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.982 | 6.003 | 9,483,078 | -0.02(-0.37%) |
Jul 08, 2003 | 6.085 | 6.091 | 5.987 | 6.026 | 10,031,967 | -0.06(-1.00%) |
Jul 07, 2003 | 6.174 | 6.186 | 6.083 | 6.087 | 12,340,051 | -0.08(-1.23%) |
Jul 03, 2003 | 6.185 | 6.185 | 6.107 | 6.162 | 6,027,597 | -0.05(-0.82%) |
Jul 02, 2003 | 6.211 | 6.230 | 6.099 | 6.213 | 10,656,169 | +0.00(+0.04%) |