Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.688 | 6.695 | 6.480 | 6.582 | 4,068,912 | -0.11(-1.69%) |
Sep 29, 2003 | 6.665 | 6.762 | 6.606 | 6.695 | 2,284,128 | +0.05(+0.70%) |
Sep 26, 2003 | 6.808 | 6.837 | 6.636 | 6.649 | 3,056,606 | -0.18(-2.62%) |
Sep 25, 2003 | 6.778 | 6.920 | 6.743 | 6.827 | 3,426,321 | +0.00(+0.02%) |
Sep 24, 2003 | 7.015 | 6.996 | 6.794 | 6.826 | 2,815,040 | -0.19(-2.70%) |
Sep 23, 2003 | 6.928 | 7.039 | 6.896 | 7.015 | 4,396,501 | +0.08(+1.20%) |
Sep 22, 2003 | 6.975 | 6.991 | 6.869 | 6.932 | 2,324,620 | -0.10(-1.38%) |
Sep 19, 2003 | 7.063 | 7.144 | 6.996 | 7.030 | 3,498,075 | -0.11(-1.47%) |
Sep 18, 2003 | 6.872 | 7.136 | 6.872 | 7.135 | 3,046,153 | +0.21(+3.02%) |
Sep 17, 2003 | 6.885 | 6.995 | 6.878 | 6.926 | 2,722,076 | +0.03(+0.46%) |
Sep 16, 2003 | 6.743 | 6.908 | 6.725 | 6.894 | 3,186,583 | +0.15(+2.27%) |
Sep 15, 2003 | 6.697 | 6.763 | 6.682 | 6.741 | 2,522,909 | +0.03(+0.40%) |
Sep 12, 2003 | 6.663 | 6.714 | 6.628 | 6.714 | 3,078,921 | +0.03(+0.50%) |
Sep 11, 2003 | 6.639 | 6.776 | 6.639 | 6.680 | 3,621,135 | +0.05(+0.70%) |
Sep 10, 2003 | 6.727 | 6.749 | 6.607 | 6.634 | 2,648,349 | -0.11(-1.65%) |
Sep 09, 2003 | 6.712 | 6.749 | 6.674 | 6.746 | 3,532,073 | +0.02(+0.28%) |
Sep 08, 2003 | 6.665 | 6.736 | 6.657 | 6.727 | 4,946,094 | -0.00(-0.02%) |
Sep 05, 2003 | 6.811 | 6.859 | 6.682 | 6.728 | 3,938,184 | -0.09(-1.26%) |
Sep 04, 2003 | 6.864 | 6.886 | 6.768 | 6.814 | 3,616,431 | -0.06(-0.81%) |
Sep 03, 2003 | 7.009 | 7.026 | 6.843 | 6.870 | 3,860,098 | -0.12(-1.78%) |
Sep 02, 2003 | 6.773 | 7.011 | 6.738 | 6.995 | 3,409,455 | +0.21(+3.03%) |
Aug 29, 2003 | 6.706 | 6.789 | 6.673 | 6.789 | 1,672,427 | +0.08(+1.14%) |
Aug 28, 2003 | 6.625 | 6.738 | 6.607 | 6.712 | 2,316,874 | +0.04(+0.60%) |
Aug 27, 2003 | 6.677 | 6.719 | 6.606 | 6.673 | 1,698,455 | -0.02(-0.24%) |
Aug 26, 2003 | 6.720 | 6.728 | 6.561 | 6.688 | 3,285,897 | -0.03(-0.45%) |
Aug 25, 2003 | 6.765 | 6.775 | 6.629 | 6.719 | 2,378,967 | -0.05(-0.68%) |
Aug 22, 2003 | 6.873 | 6.987 | 6.763 | 6.765 | 2,536,080 | -0.09(-1.35%) |
Aug 21, 2003 | 6.867 | 6.912 | 6.779 | 6.857 | 2,405,309 | +0.03(+0.40%) |
Aug 20, 2003 | 6.891 | 6.891 | 6.798 | 6.830 | 2,786,646 | -0.08(-1.11%) |
Aug 19, 2003 | 6.920 | 6.971 | 6.864 | 6.907 | 2,941,251 | -0.00(-0.02%) |
Aug 18, 2003 | 6.744 | 6.908 | 6.736 | 6.908 | 3,038,153 | +0.13(+1.88%) |
Aug 15, 2003 | 6.870 | 6.870 | 6.452 | 6.781 | 1,400,222 | -0.08(-1.14%) |
Aug 14, 2003 | 6.738 | 6.891 | 6.727 | 6.859 | 3,933,480 | +0.13(+1.94%) |
Aug 13, 2003 | 6.665 | 6.792 | 6.663 | 6.728 | 4,785,217 | +0.04(+0.60%) |
Aug 12, 2003 | 6.496 | 6.693 | 6.496 | 6.688 | 2,504,720 | +0.18(+2.69%) |
Aug 11, 2003 | 6.539 | 6.622 | 6.468 | 6.513 | 2,698,211 | -0.02(-0.29%) |
Aug 08, 2003 | 6.429 | 6.577 | 6.429 | 6.532 | 2,939,997 | +0.09(+1.39%) |
Aug 07, 2003 | 6.376 | 6.448 | 6.349 | 6.443 | 2,412,522 | +0.06(+0.95%) |
Aug 06, 2003 | 6.210 | 6.403 | 6.175 | 6.382 | 4,235,791 | +0.15(+2.43%) |
Aug 05, 2003 | 6.333 | 6.384 | 6.197 | 6.231 | 3,649,046 | -0.12(-1.91%) |
Aug 04, 2003 | 6.240 | 6.394 | 6.118 | 6.352 | 3,453,046 | +0.08(+1.25%) |
Aug 01, 2003 | 6.460 | 6.445 | 6.240 | 6.274 | 2,880,444 | -0.19(-2.89%) |
Jul 31, 2003 | 6.344 | 6.566 | 6.342 | 6.460 | 3,846,927 | +0.16(+2.48%) |
Jul 30, 2003 | 6.291 | 6.330 | 6.236 | 6.304 | 1,854,628 | -0.01(-0.10%) |
Jul 29, 2003 | 6.424 | 6.425 | 6.264 | 6.311 | 1,976,618 | -0.09(-1.37%) |
Jul 28, 2003 | 6.454 | 6.507 | 6.389 | 6.398 | 1,802,571 | -0.04(-0.55%) |
Jul 25, 2003 | 6.381 | 6.457 | 6.280 | 6.433 | 2,134,045 | +0.14(+2.28%) |
Jul 24, 2003 | 6.344 | 6.417 | 6.269 | 6.290 | 2,266,385 | +0.01(+0.13%) |
Jul 23, 2003 | 6.306 | 6.311 | 6.209 | 6.282 | 1,989,476 | -0.02(-0.33%) |
Jul 22, 2003 | 6.205 | 6.312 | 6.159 | 6.303 | 2,032,125 | +0.08(+1.36%) |
Jul 21, 2003 | 6.354 | 6.354 | 6.185 | 6.218 | 2,539,843 | -0.12(-1.91%) |
Jul 18, 2003 | 6.277 | 6.354 | 6.210 | 6.339 | 1,615,665 | +0.12(+2.00%) |
Jul 17, 2003 | 6.358 | 6.362 | 6.165 | 6.215 | 1,541,969 | -0.13(-2.11%) |
Jul 16, 2003 | 6.475 | 6.483 | 6.327 | 6.349 | 1,646,398 | -0.12(-1.92%) |
Jul 15, 2003 | 6.464 | 6.564 | 6.437 | 6.473 | 2,740,861 | -0.00(-0.02%) |
Jul 14, 2003 | 6.378 | 6.505 | 6.355 | 6.475 | 2,850,307 | +0.15(+2.32%) |
Jul 11, 2003 | 6.333 | 6.354 | 6.253 | 6.328 | 2,351,179 | -0.03(-0.40%) |
Jul 10, 2003 | 6.504 | 6.507 | 6.306 | 6.354 | 2,442,000 | -0.16(-2.52%) |
Jul 09, 2003 | 6.527 | 6.535 | 6.440 | 6.518 | 2,062,858 | -0.03(-0.51%) |
Jul 08, 2003 | 6.401 | 6.564 | 6.362 | 6.551 | 3,817,762 | +0.15(+2.29%) |
Jul 07, 2003 | 6.199 | 6.417 | 6.197 | 6.405 | 3,399,734 | +0.21(+3.32%) |
Jul 03, 2003 | 6.132 | 6.236 | 6.126 | 6.199 | 1,135,544 | +0.01(+0.21%) |
Jul 02, 2003 | 6.111 | 6.201 | 6.075 | 6.186 | 1,952,405 | +0.06(+0.91%) |