Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.162 | 6.169 | 6.072 | 6.085 | 2,469,891 | -0.08(-1.36%) |
Sep 29, 2003 | 6.129 | 6.174 | 6.100 | 6.169 | 3,033,442 | +0.07(+1.07%) |
Sep 26, 2003 | 6.001 | 6.111 | 5.972 | 6.104 | 2,594,128 | +0.09(+1.52%) |
Sep 25, 2003 | 5.984 | 6.019 | 5.968 | 6.013 | 3,800,258 | +0.05(+0.85%) |
Sep 24, 2003 | 6.004 | 6.010 | 5.950 | 5.962 | 2,507,507 | -0.04(-0.72%) |
Sep 23, 2003 | 6.024 | 6.042 | 5.994 | 6.005 | 1,993,306 | -0.02(-0.31%) |
Sep 22, 2003 | 6.056 | 6.056 | 6.007 | 6.024 | 1,864,238 | -0.05(-0.88%) |
Sep 19, 2003 | 6.085 | 6.091 | 6.050 | 6.078 | 2,907,135 | -0.01(-0.12%) |
Sep 18, 2003 | 6.027 | 6.088 | 6.020 | 6.085 | 5,719,712 | +0.07(+1.18%) |
Sep 17, 2003 | 6.145 | 6.145 | 6.010 | 6.014 | 6,161,788 | -0.13(-2.12%) |
Sep 16, 2003 | 6.110 | 6.158 | 6.108 | 6.145 | 3,008,595 | +0.03(+0.57%) |
Sep 15, 2003 | 6.121 | 6.136 | 6.066 | 6.110 | 2,911,966 | -0.03(-0.52%) |
Sep 12, 2003 | 6.166 | 6.166 | 6.056 | 6.142 | 4,094,974 | -0.02(-0.38%) |
Sep 11, 2003 | 6.182 | 6.208 | 6.146 | 6.165 | 1,879,422 | +0.01(+0.12%) |
Sep 10, 2003 | 6.165 | 6.194 | 6.139 | 6.158 | 3,067,607 | -0.01(-0.19%) |
Sep 09, 2003 | 6.165 | 6.182 | 6.130 | 6.169 | 2,800,153 | -0.02(-0.30%) |
Sep 08, 2003 | 6.179 | 6.217 | 6.147 | 6.188 | 1,569,521 | +0.03(+0.57%) |
Sep 05, 2003 | 6.165 | 6.201 | 6.142 | 6.153 | 2,636,230 | -0.03(-0.42%) |
Sep 04, 2003 | 6.260 | 6.260 | 6.145 | 6.179 | 5,316,289 | -0.16(-2.51%) |
Sep 03, 2003 | 6.288 | 6.343 | 6.260 | 6.339 | 6,408,535 | +0.08(+1.20%) |
Sep 02, 2003 | 6.149 | 6.265 | 6.127 | 6.263 | 3,222,558 | +0.13(+2.10%) |
Aug 29, 2003 | 6.143 | 6.143 | 6.087 | 6.134 | 2,045,416 | -0.01(-0.12%) |
Aug 28, 2003 | 6.187 | 6.187 | 6.116 | 6.142 | 13,375,100 | -0.03(-0.42%) |
Aug 27, 2003 | 6.143 | 6.191 | 6.123 | 6.168 | 2,803,950 | +0.02(+0.31%) |
Aug 26, 2003 | 6.163 | 6.166 | 6.100 | 6.149 | 3,081,411 | -0.01(-0.24%) |
Aug 25, 2003 | 6.097 | 6.165 | 6.088 | 6.163 | 1,973,980 | +0.06(+0.90%) |
Aug 22, 2003 | 6.152 | 6.158 | 6.078 | 6.108 | 2,178,280 | -0.04(-0.68%) |
Aug 21, 2003 | 6.155 | 6.171 | 6.114 | 6.150 | 1,890,811 | -0.00(-0.02%) |
Aug 20, 2003 | 6.085 | 6.163 | 6.063 | 6.152 | 2,291,819 | +0.08(+1.29%) |
Aug 19, 2003 | 6.069 | 6.203 | 6.049 | 6.074 | 3,840,635 | +0.00(+0.07%) |
Aug 18, 2003 | 6.071 | 6.087 | 6.043 | 6.069 | 2,783,589 | -0.00(-0.02%) |
Aug 15, 2003 | 6.023 | 6.071 | 5.978 | 6.071 | 2,883,323 | +0.05(+0.79%) |
Aug 14, 2003 | 6.032 | 6.033 | 5.991 | 6.023 | 2,230,391 | +0.01(+0.19%) |
Aug 13, 2003 | 6.021 | 6.042 | 5.976 | 6.011 | 2,333,231 | -0.01(-0.19%) |
Aug 12, 2003 | 5.991 | 6.026 | 5.962 | 6.023 | 2,623,116 | +0.04(+0.65%) |
Aug 11, 2003 | 5.948 | 5.990 | 5.921 | 5.984 | 1,833,179 | +0.03(+0.58%) |
Aug 08, 2003 | 5.898 | 5.950 | 5.885 | 5.949 | 2,875,040 | +0.05(+0.88%) |
Aug 07, 2003 | 5.868 | 5.904 | 5.824 | 5.897 | 1,952,239 | +0.03(+0.49%) |
Aug 06, 2003 | 5.811 | 5.914 | 5.762 | 5.868 | 5,174,452 | +0.06(+1.00%) |
Aug 05, 2003 | 5.849 | 5.910 | 5.806 | 5.810 | 5,533,703 | -0.05(-0.87%) |
Aug 04, 2003 | 5.890 | 5.890 | 5.782 | 5.861 | 2,341,168 | -0.04(-0.61%) |
Aug 01, 2003 | 5.894 | 5.914 | 5.853 | 5.897 | 2,786,694 | -0.01(-0.12%) |
Jul 31, 2003 | 5.914 | 5.924 | 5.848 | 5.904 | 4,191,948 | +0.01(+0.20%) |
Jul 30, 2003 | 5.875 | 5.917 | 5.861 | 5.892 | 2,799,463 | +0.02(+0.42%) |
Jul 29, 2003 | 5.904 | 5.926 | 5.846 | 5.868 | 3,458,952 | -0.04(-0.69%) |
Jul 28, 2003 | 5.940 | 5.965 | 5.892 | 5.908 | 3,370,606 | -0.06(-0.95%) |
Jul 25, 2003 | 5.933 | 6.005 | 5.884 | 5.965 | 2,626,222 | +0.04(+0.66%) |
Jul 24, 2003 | 5.891 | 5.936 | 5.877 | 5.926 | 4,579,842 | +0.05(+0.84%) |
Jul 23, 2003 | 5.984 | 6.005 | 5.872 | 5.877 | 3,771,614 | -0.11(-1.84%) |
Jul 22, 2003 | 5.888 | 6.004 | 5.888 | 5.987 | 7,164,998 | +0.11(+1.92%) |
Jul 21, 2003 | 5.930 | 5.930 | 5.842 | 5.874 | 2,539,257 | -0.04(-0.71%) |
Jul 18, 2003 | 5.914 | 5.929 | 5.858 | 5.916 | 2,506,472 | +0.07(+1.14%) |
Jul 17, 2003 | 5.853 | 5.865 | 5.800 | 5.849 | 3,089,694 | -0.03(-0.52%) |
Jul 16, 2003 | 5.975 | 5.978 | 5.827 | 5.879 | 4,467,684 | -0.10(-1.60%) |
Jul 15, 2003 | 6.071 | 6.071 | 5.952 | 5.975 | 4,255,792 | -0.09(-1.41%) |
Jul 14, 2003 | 6.056 | 6.104 | 5.998 | 6.061 | 4,287,196 | +0.04(+0.75%) |
Jul 11, 2003 | 6.029 | 6.048 | 5.969 | 6.016 | 4,864,896 | -0.01(-0.14%) |
Jul 10, 2003 | 6.085 | 6.095 | 5.976 | 6.024 | 3,629,777 | -0.08(-1.24%) |
Jul 09, 2003 | 6.107 | 6.139 | 6.075 | 6.100 | 3,772,995 | -0.01(-0.12%) |
Jul 08, 2003 | 6.114 | 6.143 | 6.071 | 6.107 | 3,690,515 | +0.00(+0.02%) |
Jul 07, 2003 | 6.110 | 6.143 | 6.095 | 6.105 | 2,393,969 | +0.00(+0.07%) |
Jul 03, 2003 | 6.153 | 6.153 | 6.081 | 6.101 | 1,618,871 | -0.05(-0.85%) |
Jul 02, 2003 | 6.165 | 6.191 | 6.114 | 6.153 | 5,861,549 | -0.01(-0.19%) |