Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.966 | 6.966 | 6.788 | 6.802 | 85,683 | -0.14(-1.99%) |
Sep 29, 2003 | 6.877 | 6.966 | 6.695 | 6.940 | 1,587,836 | +0.11(+1.56%) |
Sep 26, 2003 | 6.891 | 6.953 | 6.828 | 6.833 | 63,124 | -0.00(-0.07%) |
Sep 25, 2003 | 6.909 | 7.042 | 6.811 | 6.837 | 116,310 | -0.11(-1.60%) |
Sep 24, 2003 | 6.949 | 6.926 | 6.900 | 6.949 | 48,477 | +0.00(+0.00%) |
Sep 23, 2003 | 6.757 | 6.998 | 6.726 | 6.949 | 94,577 | +0.17(+2.56%) |
Sep 22, 2003 | 6.957 | 6.989 | 6.686 | 6.775 | 267,252 | -0.28(-3.97%) |
Sep 19, 2003 | 7.011 | 7.078 | 6.873 | 7.055 | 337,880 | +0.11(+1.54%) |
Sep 18, 2003 | 6.695 | 7.011 | 6.677 | 6.949 | 910,274 | +0.27(+4.07%) |
Sep 17, 2003 | 6.726 | 6.860 | 6.650 | 6.677 | 131,631 | -0.10(-1.45%) |
Sep 16, 2003 | 6.686 | 6.895 | 6.592 | 6.775 | 211,588 | +0.05(+0.73%) |
Sep 15, 2003 | 6.882 | 6.926 | 6.726 | 6.726 | 46,727 | -0.16(-2.26%) |
Sep 12, 2003 | 6.882 | 6.989 | 6.868 | 6.882 | 161,523 | -0.10(-1.40%) |
Sep 11, 2003 | 6.842 | 6.989 | 6.842 | 6.980 | 41,335 | +0.19(+2.75%) |
Sep 10, 2003 | 6.891 | 7.069 | 6.771 | 6.793 | 166,690 | -0.13(-1.86%) |
Sep 09, 2003 | 7.296 | 7.296 | 6.909 | 6.922 | 301,929 | -0.36(-4.89%) |
Sep 08, 2003 | 7.367 | 7.567 | 7.260 | 7.278 | 95,251 | -0.18(-2.45%) |
Sep 05, 2003 | 7.567 | 7.567 | 7.287 | 7.460 | 116,471 | -0.10(-1.35%) |
Sep 04, 2003 | 7.661 | 7.812 | 7.505 | 7.563 | 133,666 | -0.13(-1.68%) |
Sep 03, 2003 | 7.558 | 7.870 | 7.541 | 7.692 | 447,277 | +0.12(+1.65%) |
Sep 02, 2003 | 7.581 | 7.790 | 7.434 | 7.567 | 233,186 | -0.01(-0.18%) |
Aug 29, 2003 | 7.567 | 7.616 | 7.412 | 7.581 | 171,857 | +0.01(+0.18%) |
Aug 28, 2003 | 7.452 | 7.679 | 7.345 | 7.567 | 164,219 | +0.06(+0.83%) |
Aug 27, 2003 | 7.554 | 7.554 | 7.211 | 7.505 | 147,595 | -0.06(-0.82%) |
Aug 26, 2003 | 6.860 | 7.567 | 6.860 | 7.567 | 584,988 | +0.53(+7.59%) |
Aug 25, 2003 | 7.087 | 7.087 | 6.775 | 7.033 | 202,634 | -0.02(-0.32%) |
Aug 22, 2003 | 7.078 | 7.122 | 6.993 | 7.055 | 494,005 | -0.03(-0.38%) |
Aug 21, 2003 | 7.118 | 7.118 | 7.011 | 7.082 | 183,538 | -0.04(-0.50%) |
Aug 20, 2003 | 6.966 | 7.118 | 6.891 | 7.118 | 257,448 | +0.15(+2.11%) |
Aug 19, 2003 | 6.722 | 7.051 | 6.650 | 6.971 | 130,072 | +0.20(+3.03%) |
Aug 18, 2003 | 6.566 | 6.766 | 6.468 | 6.766 | 275,420 | +0.20(+3.05%) |
Aug 15, 2003 | 6.410 | 6.601 | 6.383 | 6.566 | 75,931 | +0.09(+1.44%) |
Aug 14, 2003 | 6.406 | 6.566 | 6.259 | 6.472 | 134,789 | +0.16(+2.47%) |
Aug 13, 2003 | 6.454 | 6.454 | 6.299 | 6.316 | 109,853 | -0.14(-2.14%) |
Aug 12, 2003 | 6.321 | 6.454 | 6.205 | 6.454 | 159,276 | +0.18(+2.91%) |
Aug 11, 2003 | 6.232 | 6.365 | 6.152 | 6.272 | 150,290 | +0.07(+1.08%) |
Aug 08, 2003 | 6.321 | 6.321 | 6.174 | 6.205 | 151,863 | -0.12(-1.83%) |
Aug 07, 2003 | 6.495 | 6.610 | 6.223 | 6.321 | 135,688 | -0.04(-0.70%) |
Aug 06, 2003 | 6.343 | 6.454 | 6.343 | 6.365 | 150,515 | -0.06(-0.97%) |
Aug 05, 2003 | 6.477 | 6.610 | 6.361 | 6.428 | 185,111 | +0.06(+0.98%) |
Aug 04, 2003 | 6.121 | 6.610 | 6.121 | 6.365 | 147,370 | +0.27(+4.38%) |
Aug 01, 2003 | 6.508 | 6.508 | 5.898 | 6.098 | 228,918 | -0.44(-6.75%) |
Jul 31, 2003 | 6.842 | 6.855 | 6.170 | 6.540 | 636,657 | -0.34(-4.91%) |
Jul 30, 2003 | 6.757 | 6.949 | 6.388 | 6.877 | 311,364 | +0.20(+3.00%) |
Jul 29, 2003 | 6.766 | 6.766 | 6.615 | 6.677 | 148,942 | -0.01(-0.20%) |
Jul 28, 2003 | 6.855 | 7.033 | 6.588 | 6.690 | 100,418 | -0.18(-2.66%) |
Jul 25, 2003 | 6.588 | 6.989 | 6.477 | 6.873 | 131,195 | +0.28(+4.19%) |
Jul 24, 2003 | 6.984 | 6.984 | 6.379 | 6.597 | 222,403 | -0.32(-4.69%) |
Jul 23, 2003 | 6.877 | 7.122 | 6.744 | 6.922 | 259,021 | +0.04(+0.65%) |
Jul 22, 2003 | 6.655 | 6.944 | 6.481 | 6.877 | 532,644 | +0.34(+5.25%) |
Jul 21, 2003 | 6.477 | 6.655 | 6.454 | 6.535 | 121,086 | +0.08(+1.17%) |
Jul 18, 2003 | 6.454 | 6.610 | 6.343 | 6.459 | 215,888 | -0.04(-0.62%) |
Jul 17, 2003 | 6.432 | 6.561 | 6.392 | 6.499 | 95,026 | -0.07(-1.08%) |
Jul 16, 2003 | 6.592 | 6.619 | 6.414 | 6.570 | 200,387 | -0.06(-0.94%) |
Jul 15, 2003 | 6.192 | 6.677 | 6.134 | 6.633 | 263,514 | +0.48(+7.87%) |
Jul 14, 2003 | 6.143 | 6.232 | 6.098 | 6.148 | 100,867 | +0.14(+2.31%) |
Jul 11, 2003 | 6.143 | 6.254 | 5.987 | 6.009 | 168,487 | -0.09(-1.46%) |
Jul 10, 2003 | 6.668 | 6.668 | 6.014 | 6.098 | 304,625 | -0.58(-8.67%) |
Jul 09, 2003 | 6.566 | 6.788 | 6.521 | 6.677 | 433,349 | +0.09(+1.42%) |
Jul 08, 2003 | 6.321 | 6.610 | 6.321 | 6.584 | 420,320 | +0.26(+4.15%) |
Jul 07, 2003 | 6.076 | 6.321 | 6.076 | 6.321 | 408,413 | +0.22(+3.57%) |
Jul 03, 2003 | 5.987 | 6.187 | 5.920 | 6.103 | 98,396 | -0.06(-1.01%) |
Jul 02, 2003 | 5.738 | 6.232 | 5.702 | 6.165 | 328,887 | +0.45(+7.78%) |