Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.161 | 6.169 | 6.071 | 6.084 | 2,470,166 | -0.08(-1.36%) |
Sep 29, 2003 | 6.128 | 6.173 | 6.099 | 6.169 | 3,033,779 | +0.07(+1.07%) |
Sep 26, 2003 | 6.000 | 6.111 | 5.971 | 6.103 | 2,594,416 | +0.09(+1.52%) |
Sep 25, 2003 | 5.983 | 6.018 | 5.967 | 6.012 | 3,800,680 | +0.05(+0.85%) |
Sep 24, 2003 | 6.003 | 6.009 | 5.950 | 5.961 | 2,507,786 | -0.04(-0.72%) |
Sep 23, 2003 | 6.024 | 6.041 | 5.993 | 6.005 | 1,993,528 | -0.02(-0.31%) |
Sep 22, 2003 | 6.056 | 6.056 | 6.006 | 6.024 | 1,864,445 | -0.05(-0.88%) |
Sep 19, 2003 | 6.084 | 6.090 | 6.050 | 6.077 | 2,907,458 | -0.01(-0.12%) |
Sep 18, 2003 | 6.027 | 6.087 | 6.019 | 6.084 | 5,720,348 | +0.07(+1.18%) |
Sep 17, 2003 | 6.144 | 6.144 | 6.009 | 6.013 | 6,162,473 | -0.13(-2.12%) |
Sep 16, 2003 | 6.109 | 6.157 | 6.108 | 6.144 | 3,008,929 | +0.03(+0.57%) |
Sep 15, 2003 | 6.121 | 6.135 | 6.066 | 6.109 | 2,912,290 | -0.03(-0.52%) |
Sep 12, 2003 | 6.166 | 6.166 | 6.056 | 6.141 | 4,095,430 | -0.02(-0.38%) |
Sep 11, 2003 | 6.182 | 6.208 | 6.145 | 6.164 | 1,879,631 | +0.01(+0.12%) |
Sep 10, 2003 | 6.164 | 6.193 | 6.138 | 6.157 | 3,067,948 | -0.01(-0.19%) |
Sep 09, 2003 | 6.164 | 6.182 | 6.129 | 6.169 | 2,800,465 | -0.02(-0.30%) |
Sep 08, 2003 | 6.179 | 6.216 | 6.147 | 6.187 | 1,569,696 | +0.03(+0.57%) |
Sep 05, 2003 | 6.164 | 6.200 | 6.141 | 6.153 | 2,636,523 | -0.03(-0.42%) |
Sep 04, 2003 | 6.260 | 6.260 | 6.144 | 6.179 | 5,316,880 | -0.16(-2.51%) |
Sep 03, 2003 | 6.287 | 6.342 | 6.260 | 6.338 | 6,409,248 | +0.08(+1.20%) |
Sep 02, 2003 | 6.148 | 6.264 | 6.127 | 6.263 | 3,222,916 | +0.13(+2.10%) |
Aug 29, 2003 | 6.142 | 6.142 | 6.086 | 6.134 | 2,045,644 | -0.01(-0.12%) |
Aug 28, 2003 | 6.186 | 6.186 | 6.115 | 6.141 | 13,376,587 | -0.03(-0.42%) |
Aug 27, 2003 | 6.142 | 6.190 | 6.122 | 6.167 | 2,804,261 | +0.02(+0.31%) |
Aug 26, 2003 | 6.163 | 6.166 | 6.099 | 6.148 | 3,081,754 | -0.01(-0.24%) |
Aug 25, 2003 | 6.096 | 6.164 | 6.087 | 6.163 | 1,974,200 | +0.06(+0.90%) |
Aug 22, 2003 | 6.151 | 6.157 | 6.077 | 6.108 | 2,178,523 | -0.04(-0.68%) |
Aug 21, 2003 | 6.154 | 6.170 | 6.113 | 6.150 | 1,891,021 | -0.00(-0.02%) |
Aug 20, 2003 | 6.084 | 6.163 | 6.063 | 6.151 | 2,292,074 | +0.08(+1.29%) |
Aug 19, 2003 | 6.069 | 6.202 | 6.048 | 6.073 | 3,841,062 | +0.00(+0.07%) |
Aug 18, 2003 | 6.070 | 6.086 | 6.042 | 6.069 | 2,783,898 | -0.00(-0.02%) |
Aug 15, 2003 | 6.022 | 6.070 | 5.977 | 6.070 | 2,883,643 | +0.05(+0.79%) |
Aug 14, 2003 | 6.031 | 6.032 | 5.990 | 6.022 | 2,230,639 | +0.01(+0.19%) |
Aug 13, 2003 | 6.021 | 6.041 | 5.976 | 6.011 | 2,333,490 | -0.01(-0.19%) |
Aug 12, 2003 | 5.990 | 6.025 | 5.961 | 6.022 | 2,623,408 | +0.04(+0.65%) |
Aug 11, 2003 | 5.947 | 5.989 | 5.921 | 5.983 | 1,833,383 | +0.03(+0.58%) |
Aug 08, 2003 | 5.898 | 5.950 | 5.885 | 5.948 | 2,875,360 | +0.05(+0.88%) |
Aug 07, 2003 | 5.867 | 5.903 | 5.824 | 5.896 | 1,952,456 | +0.03(+0.49%) |
Aug 06, 2003 | 5.811 | 5.914 | 5.761 | 5.867 | 5,175,027 | +0.06(+1.00%) |
Aug 05, 2003 | 5.848 | 5.909 | 5.805 | 5.809 | 5,534,318 | -0.05(-0.87%) |
Aug 04, 2003 | 5.889 | 5.889 | 5.782 | 5.860 | 2,341,429 | -0.04(-0.61%) |
Aug 01, 2003 | 5.893 | 5.914 | 5.853 | 5.896 | 2,787,004 | -0.01(-0.12%) |
Jul 31, 2003 | 5.914 | 5.924 | 5.847 | 5.903 | 4,192,414 | +0.01(+0.20%) |
Jul 30, 2003 | 5.874 | 5.916 | 5.860 | 5.892 | 2,799,774 | +0.02(+0.42%) |
Jul 29, 2003 | 5.903 | 5.925 | 5.845 | 5.867 | 3,459,337 | -0.04(-0.69%) |
Jul 28, 2003 | 5.940 | 5.964 | 5.892 | 5.908 | 3,370,981 | -0.06(-0.95%) |
Jul 25, 2003 | 5.932 | 6.005 | 5.883 | 5.964 | 2,626,514 | +0.04(+0.66%) |
Jul 24, 2003 | 5.890 | 5.935 | 5.876 | 5.925 | 4,580,351 | +0.05(+0.84%) |
Jul 23, 2003 | 5.983 | 6.005 | 5.872 | 5.876 | 3,772,034 | -0.11(-1.84%) |
Jul 22, 2003 | 5.887 | 6.003 | 5.887 | 5.986 | 7,165,794 | +0.11(+1.92%) |
Jul 21, 2003 | 5.929 | 5.929 | 5.841 | 5.873 | 2,539,539 | -0.04(-0.71%) |
Jul 18, 2003 | 5.914 | 5.928 | 5.857 | 5.915 | 2,506,751 | +0.07(+1.14%) |
Jul 17, 2003 | 5.853 | 5.864 | 5.799 | 5.848 | 3,090,037 | -0.03(-0.52%) |
Jul 16, 2003 | 5.974 | 5.977 | 5.827 | 5.879 | 4,468,181 | -0.10(-1.60%) |
Jul 15, 2003 | 6.070 | 6.070 | 5.951 | 5.974 | 4,256,265 | -0.09(-1.41%) |
Jul 14, 2003 | 6.056 | 6.103 | 5.998 | 6.060 | 4,287,673 | +0.04(+0.75%) |
Jul 11, 2003 | 6.028 | 6.047 | 5.969 | 6.015 | 4,865,437 | -0.01(-0.14%) |
Jul 10, 2003 | 6.084 | 6.095 | 5.976 | 6.024 | 3,630,181 | -0.08(-1.24%) |
Jul 09, 2003 | 6.106 | 6.138 | 6.074 | 6.099 | 3,773,414 | -0.01(-0.12%) |
Jul 08, 2003 | 6.113 | 6.142 | 6.070 | 6.106 | 3,690,926 | +0.00(+0.02%) |
Jul 07, 2003 | 6.109 | 6.142 | 6.095 | 6.105 | 2,394,235 | +0.00(+0.07%) |
Jul 03, 2003 | 6.153 | 6.153 | 6.080 | 6.100 | 1,619,051 | -0.05(-0.85%) |
Jul 02, 2003 | 6.164 | 6.190 | 6.113 | 6.153 | 5,862,201 | -0.01(-0.19%) |