Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.080 | 7.125 | 6.976 | 7.034 | 64,614 | -0.06(-0.88%) |
Sep 29, 2003 | 7.016 | 7.086 | 6.970 | 7.096 | 98,950 | +0.08(+1.14%) |
Sep 26, 2003 | 7.072 | 7.072 | 7.016 | 7.016 | 107,378 | -0.06(-0.86%) |
Sep 25, 2003 | 7.251 | 7.251 | 7.051 | 7.077 | 135,783 | -0.18(-2.47%) |
Sep 24, 2003 | 7.378 | 7.378 | 7.256 | 7.256 | 68,672 | -0.12(-1.67%) |
Sep 23, 2003 | 7.200 | 7.248 | 7.200 | 7.380 | 45,885 | +0.19(+2.65%) |
Sep 22, 2003 | 7.250 | 7.250 | 7.187 | 7.189 | 157,945 | -0.11(-1.47%) |
Sep 19, 2003 | 7.208 | 7.397 | 7.208 | 7.296 | 131,413 | +0.04(+0.57%) |
Sep 18, 2003 | 7.256 | 7.367 | 7.223 | 7.255 | 284,364 | +0.01(+0.13%) |
Sep 17, 2003 | 7.195 | 7.282 | 7.183 | 7.245 | 94,267 | +0.04(+0.62%) |
Sep 16, 2003 | 7.125 | 7.200 | 7.128 | 7.200 | 164,188 | +0.08(+1.06%) |
Sep 15, 2003 | 7.165 | 7.192 | 7.112 | 7.125 | 60,244 | -0.04(-0.49%) |
Sep 12, 2003 | 7.168 | 7.168 | 7.086 | 7.160 | 119,863 | -0.02(-0.22%) |
Sep 11, 2003 | 7.040 | 7.176 | 7.024 | 7.176 | 54,001 | +0.07(+0.99%) |
Sep 10, 2003 | 7.256 | 7.256 | 7.104 | 7.106 | 78,348 | -0.18(-2.51%) |
Sep 09, 2003 | 7.304 | 7.322 | 7.263 | 7.288 | 44,948 | +0.01(+0.09%) |
Sep 08, 2003 | 7.216 | 7.307 | 7.208 | 7.282 | 143,274 | +0.07(+0.91%) |
Sep 05, 2003 | 7.258 | 7.266 | 7.216 | 7.216 | 89,897 | -0.06(-0.79%) |
Sep 04, 2003 | 7.368 | 7.424 | 7.274 | 7.274 | 106,753 | -0.09(-1.18%) |
Sep 03, 2003 | 7.144 | 7.360 | 7.128 | 7.360 | 131,413 | +0.21(+2.96%) |
Sep 02, 2003 | 7.024 | 7.152 | 7.011 | 7.149 | 73,042 | +0.13(+1.89%) |
Aug 29, 2003 | 7.043 | 7.066 | 7.016 | 7.016 | 98,013 | -0.03(-0.39%) |
Aug 28, 2003 | 7.016 | 7.064 | 6.992 | 7.043 | 63,365 | +0.05(+0.73%) |
Aug 27, 2003 | 6.928 | 7.022 | 6.902 | 6.992 | 77,099 | +0.10(+1.49%) |
Aug 26, 2003 | 6.816 | 6.897 | 6.761 | 6.889 | 84,591 | +0.07(+1.08%) |
Aug 25, 2003 | 6.857 | 6.857 | 6.769 | 6.816 | 101,759 | -0.03(-0.37%) |
Aug 22, 2003 | 7.168 | 7.184 | 6.841 | 6.841 | 338,365 | -0.31(-4.28%) |
Aug 21, 2003 | 7.090 | 7.155 | 7.056 | 7.147 | 86,776 | +0.10(+1.36%) |
Aug 20, 2003 | 6.952 | 7.067 | 6.936 | 7.051 | 49,943 | +0.09(+1.36%) |
Aug 19, 2003 | 6.872 | 6.968 | 6.856 | 6.957 | 251,901 | +0.09(+1.35%) |
Aug 18, 2003 | 6.816 | 6.864 | 6.792 | 6.864 | 128,603 | +0.06(+0.94%) |
Aug 15, 2003 | 6.760 | 6.803 | 6.739 | 6.800 | 37,457 | +0.05(+0.69%) |
Aug 14, 2003 | 6.672 | 6.768 | 6.672 | 6.753 | 85,840 | +0.11(+1.66%) |
Aug 13, 2003 | 6.615 | 6.659 | 6.614 | 6.643 | 107,690 | +0.06(+0.90%) |
Aug 12, 2003 | 6.543 | 6.583 | 6.543 | 6.583 | 171,992 | +0.05(+0.74%) |
Aug 11, 2003 | 6.519 | 6.569 | 6.519 | 6.535 | 118,927 | +0.00(+0.05%) |
Aug 08, 2003 | 6.511 | 6.551 | 6.499 | 6.532 | 34,960 | +0.03(+0.44%) |
Aug 07, 2003 | 6.567 | 6.567 | 6.471 | 6.503 | 159,506 | -0.07(-1.02%) |
Aug 06, 2003 | 6.487 | 6.619 | 6.487 | 6.571 | 116,430 | +0.08(+1.28%) |
Aug 05, 2003 | 6.491 | 6.534 | 6.447 | 6.487 | 83,342 | -0.00(-0.05%) |
Aug 04, 2003 | 6.551 | 6.551 | 6.438 | 6.491 | 101,759 | -0.08(-1.22%) |
Aug 01, 2003 | 6.664 | 6.664 | 6.571 | 6.571 | 247,531 | -0.19(-2.80%) |
Jul 31, 2003 | 6.760 | 6.803 | 6.736 | 6.760 | 99,886 | -0.07(-0.99%) |
Jul 30, 2003 | 6.784 | 6.872 | 6.784 | 6.827 | 107,690 | +0.05(+0.76%) |
Jul 29, 2003 | 6.732 | 6.788 | 6.723 | 6.776 | 157,321 | +0.05(+0.76%) |
Jul 28, 2003 | 6.648 | 6.792 | 6.648 | 6.724 | 139,529 | +0.08(+1.13%) |
Jul 25, 2003 | 6.551 | 6.649 | 6.540 | 6.649 | 181,356 | +0.10(+1.59%) |
Jul 24, 2003 | 6.394 | 6.579 | 6.388 | 6.545 | 166,685 | +0.16(+2.48%) |
Jul 23, 2003 | 6.390 | 6.402 | 6.367 | 6.386 | 141,089 | +0.02(+0.25%) |
Jul 22, 2003 | 6.343 | 6.407 | 6.337 | 6.370 | 43,076 | +0.05(+0.73%) |
Jul 21, 2003 | 6.287 | 6.362 | 6.266 | 6.324 | 103,632 | +0.02(+0.33%) |
Jul 18, 2003 | 6.495 | 6.591 | 6.300 | 6.303 | 128,916 | -0.15(-2.36%) |
Jul 17, 2003 | 6.503 | 6.507 | 6.455 | 6.455 | 44,012 | -0.09(-1.35%) |
Jul 16, 2003 | 6.519 | 6.599 | 6.516 | 6.543 | 107,378 | +0.02(+0.25%) |
Jul 15, 2003 | 6.607 | 6.607 | 6.511 | 6.527 | 99,886 | -0.00(-0.07%) |
Jul 14, 2003 | 6.526 | 6.593 | 6.497 | 6.532 | 39,642 | +0.05(+0.72%) |
Jul 11, 2003 | 6.391 | 6.579 | 6.386 | 6.486 | 48,382 | +0.08(+1.25%) |
Jul 10, 2003 | 6.396 | 6.558 | 6.335 | 6.406 | 160,754 | +0.01(+0.15%) |
Jul 09, 2003 | 6.367 | 6.422 | 6.311 | 6.396 | 106,129 | +0.01(+0.20%) |
Jul 08, 2003 | 6.194 | 6.407 | 6.194 | 6.383 | 126,418 | +0.21(+3.45%) |
Jul 07, 2003 | 6.146 | 6.170 | 6.127 | 6.170 | 63,677 | +0.06(+1.05%) |
Jul 03, 2003 | 6.111 | 6.148 | 6.103 | 6.106 | 22,474 | -0.01(-0.21%) |
Jul 02, 2003 | 6.063 | 6.141 | 6.063 | 6.119 | 90,834 | +0.07(+1.19%) |