Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.348 | 7.366 | 7.111 | 7.111 | 562,403 | -0.24(-3.22%) |
Sep 29, 2003 | 7.098 | 7.348 | 7.098 | 7.348 | 886,141 | +0.38(+5.51%) |
Sep 26, 2003 | 6.995 | 6.998 | 6.816 | 6.964 | 582,572 | -0.06(-0.79%) |
Sep 25, 2003 | 7.106 | 7.106 | 6.984 | 7.019 | 380,365 | -0.14(-1.89%) |
Sep 24, 2003 | 7.203 | 7.309 | 7.082 | 7.155 | 705,137 | +0.05(+0.68%) |
Sep 23, 2003 | 6.960 | 7.107 | 6.960 | 7.106 | 543,527 | +0.17(+2.45%) |
Sep 22, 2003 | 6.894 | 6.937 | 6.865 | 6.936 | 143,251 | -0.02(-0.24%) |
Sep 19, 2003 | 6.985 | 6.985 | 6.927 | 6.952 | 362,006 | -0.02(-0.35%) |
Sep 18, 2003 | 6.797 | 7.048 | 6.797 | 6.977 | 521,031 | +0.18(+2.65%) |
Sep 17, 2003 | 6.865 | 6.873 | 6.700 | 6.797 | 626,013 | -0.01(-0.16%) |
Sep 16, 2003 | 6.944 | 6.980 | 6.797 | 6.807 | 575,849 | -0.14(-2.00%) |
Sep 15, 2003 | 6.942 | 6.961 | 6.886 | 6.947 | 565,247 | +0.09(+1.34%) |
Sep 12, 2003 | 6.729 | 6.908 | 6.667 | 6.855 | 579,469 | +0.15(+2.16%) |
Sep 11, 2003 | 6.531 | 6.777 | 6.531 | 6.710 | 973,022 | +0.18(+2.81%) |
Sep 10, 2003 | 6.729 | 6.748 | 6.497 | 6.526 | 813,481 | -0.24(-3.53%) |
Sep 09, 2003 | 7.019 | 7.025 | 6.755 | 6.765 | 538,873 | -0.22(-3.09%) |
Sep 08, 2003 | 6.822 | 6.981 | 6.816 | 6.981 | 442,682 | +0.11(+1.60%) |
Sep 05, 2003 | 6.952 | 6.952 | 6.789 | 6.870 | 439,321 | -0.10(-1.44%) |
Sep 04, 2003 | 7.088 | 7.184 | 6.913 | 6.971 | 579,469 | -0.07(-0.98%) |
Sep 03, 2003 | 7.005 | 7.122 | 6.894 | 7.040 | 705,654 | +0.02(+0.22%) |
Sep 02, 2003 | 6.971 | 7.089 | 6.913 | 7.024 | 690,398 | +0.21(+3.08%) |
Aug 29, 2003 | 6.697 | 6.903 | 6.669 | 6.814 | 1,086,279 | +0.16(+2.41%) |
Aug 28, 2003 | 6.504 | 6.665 | 6.444 | 6.654 | 1,050,337 | +0.15(+2.32%) |
Aug 27, 2003 | 6.352 | 6.560 | 6.323 | 6.503 | 617,480 | +0.16(+2.51%) |
Aug 26, 2003 | 6.309 | 6.420 | 6.255 | 6.343 | 1,242,200 | +0.34(+5.60%) |
Aug 25, 2003 | 6.130 | 6.130 | 5.962 | 6.007 | 283,916 | -0.13(-2.16%) |
Aug 22, 2003 | 6.168 | 6.275 | 6.125 | 6.139 | 692,467 | +0.12(+1.93%) |
Aug 21, 2003 | 5.849 | 6.072 | 5.849 | 6.023 | 544,303 | +0.22(+3.83%) |
Aug 20, 2003 | 5.811 | 5.830 | 5.721 | 5.801 | 411,136 | -0.01(-0.18%) |
Aug 19, 2003 | 5.859 | 5.935 | 5.795 | 5.812 | 317,790 | -0.07(-1.22%) |
Aug 18, 2003 | 5.787 | 6.023 | 5.787 | 5.883 | 486,123 | +0.14(+2.51%) |
Aug 15, 2003 | 5.745 | 5.745 | 5.724 | 5.739 | 77,314 | -0.01(-0.10%) |
Aug 14, 2003 | 5.762 | 5.762 | 5.597 | 5.745 | 394,846 | -0.03(-0.50%) |
Aug 13, 2003 | 5.704 | 5.835 | 5.704 | 5.774 | 532,667 | +0.13(+2.26%) |
Aug 12, 2003 | 5.628 | 5.655 | 5.561 | 5.646 | 183,847 | +0.02(+0.34%) |
Aug 11, 2003 | 5.410 | 5.694 | 5.410 | 5.627 | 573,522 | +0.26(+4.94%) |
Aug 08, 2003 | 5.197 | 5.385 | 5.197 | 5.362 | 410,102 | +0.17(+3.18%) |
Aug 07, 2003 | 5.052 | 5.236 | 5.028 | 5.197 | 890,795 | -0.01(-0.19%) |
Aug 06, 2003 | 5.115 | 5.206 | 5.086 | 5.206 | 315,721 | +0.02(+0.47%) |
Aug 05, 2003 | 5.243 | 5.260 | 5.163 | 5.182 | 679,797 | -0.06(-1.16%) |
Aug 04, 2003 | 5.269 | 5.269 | 5.191 | 5.243 | 250,301 | -0.03(-0.64%) |
Aug 01, 2003 | 5.327 | 5.327 | 5.232 | 5.277 | 244,096 | -0.06(-1.21%) |
Jul 31, 2003 | 5.357 | 5.376 | 5.327 | 5.342 | 191,863 | +0.02(+0.44%) |
Jul 30, 2003 | 5.208 | 5.366 | 5.173 | 5.319 | 218,496 | +0.07(+1.36%) |
Jul 29, 2003 | 5.318 | 5.318 | 5.173 | 5.247 | 269,953 | -0.09(-1.67%) |
Jul 28, 2003 | 5.482 | 5.511 | 5.318 | 5.336 | 398,983 | -0.13(-2.32%) |
Jul 25, 2003 | 5.366 | 5.474 | 5.356 | 5.463 | 314,428 | +0.09(+1.60%) |
Jul 24, 2003 | 5.414 | 5.487 | 5.377 | 5.377 | 364,334 | +0.01(+0.20%) |
Jul 23, 2003 | 5.293 | 5.418 | 5.250 | 5.366 | 523,099 | +0.00(+0.00%) |
Jul 22, 2003 | 5.487 | 5.569 | 5.318 | 5.366 | 718,325 | -0.09(-1.67%) |
Jul 21, 2003 | 5.291 | 5.463 | 5.211 | 5.457 | 911,481 | +0.33(+6.39%) |
Jul 18, 2003 | 5.124 | 5.180 | 4.907 | 5.129 | 1,017,497 | +0.13(+2.53%) |
Jul 17, 2003 | 5.182 | 5.347 | 4.888 | 5.002 | 1,879,332 | -0.37(-6.94%) |
Jul 16, 2003 | 5.608 | 5.608 | 5.303 | 5.376 | 1,275,815 | -0.32(-5.54%) |
Jul 15, 2003 | 5.791 | 5.801 | 5.656 | 5.691 | 508,619 | -0.03(-0.51%) |
Jul 14, 2003 | 5.535 | 5.753 | 5.511 | 5.720 | 917,428 | +0.18(+3.34%) |
Jul 11, 2003 | 5.492 | 5.554 | 5.486 | 5.535 | 1,172,126 | -0.00(-0.09%) |
Jul 10, 2003 | 5.521 | 5.603 | 5.337 | 5.540 | 1,688,503 | -0.07(-1.21%) |
Jul 09, 2003 | 5.919 | 5.927 | 5.608 | 5.608 | 1,266,248 | -0.40(-6.60%) |
Jul 08, 2003 | 5.994 | 6.115 | 5.898 | 6.004 | 1,031,719 | +0.04(+0.65%) |
Jul 07, 2003 | 5.994 | 6.014 | 5.811 | 5.965 | 797,190 | +0.02(+0.33%) |
Jul 03, 2003 | 5.994 | 5.994 | 5.869 | 5.946 | 1,136,442 | -0.09(-1.52%) |
Jul 02, 2003 | 5.724 | 6.074 | 5.724 | 6.038 | 1,710,999 | +0.31(+5.49%) |