Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.823 | 6.823 | 6.723 | 6.723 | 1,072,526 | -0.11(-1.62%) |
Sep 29, 2003 | 6.856 | 6.887 | 6.783 | 6.834 | 1,062,049 | -0.01(-0.17%) |
Sep 26, 2003 | 6.850 | 6.891 | 6.833 | 6.846 | 927,500 | -0.01(-0.08%) |
Sep 25, 2003 | 6.923 | 6.928 | 6.850 | 6.851 | 805,635 | -0.05(-0.71%) |
Sep 24, 2003 | 6.946 | 7.011 | 6.896 | 6.900 | 969,409 | -0.03(-0.43%) |
Sep 23, 2003 | 6.813 | 6.948 | 6.820 | 6.930 | 746,081 | +0.12(+1.72%) |
Sep 22, 2003 | 6.782 | 6.835 | 6.764 | 6.813 | 960,586 | +0.02(+0.28%) |
Sep 19, 2003 | 6.819 | 6.843 | 6.794 | 6.794 | 688,732 | -0.02(-0.23%) |
Sep 18, 2003 | 6.764 | 6.872 | 6.764 | 6.810 | 1,005,803 | +0.07(+1.01%) |
Sep 17, 2003 | 6.688 | 6.760 | 6.683 | 6.742 | 581,204 | -0.03(-0.47%) |
Sep 16, 2003 | 6.628 | 6.773 | 6.622 | 6.773 | 1,385,736 | +0.15(+2.30%) |
Sep 15, 2003 | 6.591 | 6.677 | 6.591 | 6.621 | 1,325,079 | +0.05(+0.80%) |
Sep 12, 2003 | 6.840 | 6.840 | 6.510 | 6.568 | 4,065,122 | -0.28(-4.13%) |
Sep 11, 2003 | 6.850 | 6.887 | 6.792 | 6.851 | 711,892 | -0.00(-0.05%) |
Sep 10, 2003 | 6.955 | 6.982 | 6.831 | 6.855 | 864,638 | -0.12(-1.75%) |
Sep 09, 2003 | 7.151 | 7.151 | 6.946 | 6.977 | 1,568,810 | -0.17(-2.42%) |
Sep 08, 2003 | 7.150 | 7.183 | 7.131 | 7.151 | 1,058,189 | +0.01(+0.08%) |
Sep 05, 2003 | 7.095 | 7.245 | 7.083 | 7.145 | 1,015,177 | -0.07(-1.02%) |
Sep 04, 2003 | 7.139 | 7.240 | 7.127 | 7.219 | 1,036,683 | +0.06(+0.80%) |
Sep 03, 2003 | 7.159 | 7.382 | 7.148 | 7.161 | 2,300,554 | -0.00(-0.01%) |
Sep 02, 2003 | 7.050 | 7.181 | 7.036 | 7.162 | 783,578 | +0.16(+2.24%) |
Aug 29, 2003 | 7.003 | 7.045 | 6.968 | 7.005 | 453,273 | +0.00(+0.04%) |
Aug 28, 2003 | 6.927 | 7.028 | 6.927 | 7.003 | 731,744 | +0.08(+1.15%) |
Aug 27, 2003 | 6.907 | 7.004 | 6.850 | 6.923 | 512,827 | -0.01(-0.09%) |
Aug 26, 2003 | 6.878 | 6.929 | 6.833 | 6.929 | 481,947 | +0.04(+0.63%) |
Aug 25, 2003 | 6.862 | 6.927 | 6.782 | 6.886 | 1,035,580 | +0.01(+0.16%) |
Aug 22, 2003 | 7.036 | 7.045 | 6.855 | 6.875 | 1,332,799 | -0.15(-2.17%) |
Aug 21, 2003 | 7.034 | 7.082 | 6.986 | 7.027 | 1,171,231 | +0.00(+0.04%) |
Aug 20, 2003 | 7.113 | 7.113 | 7.015 | 7.024 | 885,040 | -0.11(-1.56%) |
Aug 19, 2003 | 6.932 | 7.154 | 6.932 | 7.136 | 1,296,405 | +0.17(+2.42%) |
Aug 18, 2003 | 6.932 | 7.023 | 6.909 | 6.967 | 787,438 | +0.04(+0.55%) |
Aug 15, 2003 | 6.972 | 6.984 | 6.850 | 6.929 | 867,946 | -0.04(-0.61%) |
Aug 14, 2003 | 7.054 | 7.054 | 6.897 | 6.972 | 1,783,315 | -0.09(-1.30%) |
Aug 13, 2003 | 7.199 | 7.199 | 7.008 | 7.063 | 2,497,965 | -0.17(-2.38%) |
Aug 12, 2003 | 7.153 | 7.249 | 7.136 | 7.236 | 457,684 | +0.08(+1.15%) |
Aug 11, 2003 | 7.137 | 7.193 | 7.118 | 7.153 | 591,130 | +0.02(+0.23%) |
Aug 08, 2003 | 7.095 | 7.154 | 7.073 | 7.137 | 841,478 | +0.06(+0.91%) |
Aug 07, 2003 | 7.054 | 7.095 | 7.003 | 7.073 | 1,314,602 | +0.03(+0.46%) |
Aug 06, 2003 | 7.087 | 7.092 | 6.992 | 7.040 | 1,119,948 | -0.05(-0.67%) |
Aug 05, 2003 | 7.077 | 7.153 | 7.038 | 7.087 | 2,119,135 | -0.00(-0.03%) |
Aug 04, 2003 | 7.023 | 7.119 | 6.964 | 7.089 | 2,097,078 | +0.05(+0.75%) |
Aug 01, 2003 | 7.164 | 7.164 | 7.000 | 7.036 | 1,253,945 | -0.13(-1.77%) |
Jul 31, 2003 | 7.018 | 7.231 | 6.994 | 7.163 | 1,940,472 | +0.24(+3.54%) |
Jul 30, 2003 | 7.009 | 7.018 | 6.901 | 6.918 | 1,073,077 | -0.11(-1.52%) |
Jul 29, 2003 | 7.107 | 7.107 | 6.973 | 7.025 | 1,412,205 | -0.08(-1.15%) |
Jul 28, 2003 | 7.059 | 7.130 | 7.033 | 7.107 | 1,161,305 | +0.03(+0.49%) |
Jul 25, 2003 | 7.059 | 7.100 | 7.010 | 7.073 | 724,024 | +0.02(+0.32%) |
Jul 24, 2003 | 7.005 | 7.134 | 7.005 | 7.050 | 1,774,493 | +0.09(+1.30%) |
Jul 23, 2003 | 6.869 | 6.982 | 6.837 | 6.959 | 1,189,428 | +0.10(+1.45%) |
Jul 22, 2003 | 6.869 | 6.932 | 6.828 | 6.859 | 2,120,238 | -0.01(-0.13%) |
Jul 21, 2003 | 6.755 | 6.882 | 6.665 | 6.869 | 2,661,188 | +0.04(+0.61%) |
Jul 18, 2003 | 6.796 | 6.827 | 6.676 | 6.827 | 1,216,448 | -0.00(-0.01%) |
Jul 17, 2003 | 6.674 | 6.973 | 6.665 | 6.828 | 5,531,367 | +0.03(+0.40%) |
Jul 16, 2003 | 6.683 | 6.877 | 6.665 | 6.801 | 5,135,994 | +0.19(+2.95%) |
Jul 15, 2003 | 6.438 | 6.619 | 6.279 | 6.606 | 7,809,865 | +0.54(+8.98%) |
Jul 14, 2003 | 6.030 | 6.154 | 6.030 | 6.062 | 1,053,226 | +0.06(+0.98%) |
Jul 11, 2003 | 6.001 | 6.003 | 5.964 | 6.003 | 1,015,177 | +0.00(+0.03%) |
Jul 10, 2003 | 5.980 | 6.027 | 5.944 | 6.001 | 1,583,699 | +0.01(+0.18%) |
Jul 09, 2003 | 5.847 | 6.036 | 5.844 | 5.990 | 2,025,392 | +0.14(+2.45%) |
Jul 08, 2003 | 5.764 | 5.861 | 5.757 | 5.847 | 1,352,651 | +0.07(+1.22%) |
Jul 07, 2003 | 5.635 | 5.794 | 5.626 | 5.776 | 1,221,962 | +0.22(+3.92%) |
Jul 03, 2003 | 5.563 | 5.603 | 5.537 | 5.558 | 528,818 | -0.05(-0.83%) |
Jul 02, 2003 | 5.513 | 5.632 | 5.478 | 5.605 | 2,159,940 | +0.09(+1.66%) |