Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.550 | 6.562 | 6.165 | 6.482 | 5,580,532 | -0.15(-2.22%) |
Sep 29, 2003 | 6.925 | 6.928 | 6.513 | 6.630 | 3,980,636 | -0.29(-4.19%) |
Sep 26, 2003 | 6.895 | 7.098 | 6.775 | 6.920 | 2,324,956 | +0.03(+0.36%) |
Sep 25, 2003 | 7.237 | 7.350 | 6.890 | 6.895 | 2,814,120 | -0.34(-4.63%) |
Sep 24, 2003 | 7.420 | 7.500 | 7.053 | 7.230 | 2,518,428 | -0.19(-2.56%) |
Sep 23, 2003 | 7.463 | 7.580 | 7.357 | 7.420 | 2,300,200 | -0.02(-0.24%) |
Sep 22, 2003 | 7.388 | 7.500 | 7.348 | 7.438 | 1,349,104 | -0.08(-1.10%) |
Sep 19, 2003 | 7.510 | 7.650 | 7.375 | 7.520 | 2,858,260 | -0.01(-0.07%) |
Sep 18, 2003 | 7.720 | 7.720 | 7.490 | 7.525 | 3,636,588 | -0.20(-2.59%) |
Sep 17, 2003 | 7.848 | 7.947 | 7.540 | 7.725 | 2,728,896 | -0.12(-1.53%) |
Sep 16, 2003 | 7.440 | 7.897 | 7.438 | 7.845 | 2,440,760 | +0.35(+4.67%) |
Sep 15, 2003 | 7.500 | 7.548 | 7.428 | 7.495 | 1,307,200 | -0.06(-0.76%) |
Sep 12, 2003 | 7.525 | 7.593 | 7.370 | 7.553 | 1,823,600 | -0.08(-1.02%) |
Sep 11, 2003 | 7.463 | 7.702 | 7.463 | 7.630 | 2,055,600 | +0.17(+2.24%) |
Sep 10, 2003 | 7.700 | 7.725 | 7.405 | 7.463 | 1,398,000 | -0.27(-3.52%) |
Sep 09, 2003 | 7.787 | 7.870 | 7.622 | 7.735 | 2,476,400 | -0.09(-1.15%) |
Sep 08, 2003 | 7.918 | 8.145 | 7.817 | 7.825 | 3,738,800 | -0.25(-3.10%) |
Sep 05, 2003 | 8.262 | 8.300 | 7.952 | 8.075 | 1,731,160 | -0.25(-3.00%) |
Sep 04, 2003 | 8.252 | 8.540 | 8.225 | 8.325 | 2,737,600 | +0.00(+0.06%) |
Sep 03, 2003 | 7.835 | 8.380 | 7.825 | 8.320 | 3,950,400 | +0.54(+6.94%) |
Sep 02, 2003 | 7.475 | 7.850 | 7.440 | 7.780 | 2,703,200 | +0.37(+5.03%) |
Aug 29, 2003 | 7.442 | 7.490 | 7.348 | 7.407 | 588,400 | -0.07(-0.90%) |
Aug 28, 2003 | 7.402 | 7.508 | 7.327 | 7.475 | 1,709,200 | +0.10(+1.42%) |
Aug 27, 2003 | 7.290 | 7.402 | 7.202 | 7.370 | 1,351,200 | +0.08(+1.03%) |
Aug 26, 2003 | 7.293 | 7.317 | 7.128 | 7.295 | 1,573,600 | -0.00(-0.07%) |
Aug 25, 2003 | 7.580 | 7.612 | 7.288 | 7.300 | 1,520,400 | -0.31(-4.01%) |
Aug 22, 2003 | 7.622 | 7.750 | 7.473 | 7.605 | 1,930,000 | +0.08(+1.03%) |
Aug 21, 2003 | 7.600 | 7.688 | 7.478 | 7.527 | 2,026,000 | -0.05(-0.73%) |
Aug 20, 2003 | 7.567 | 7.683 | 7.425 | 7.582 | 1,388,400 | -0.03(-0.39%) |
Aug 19, 2003 | 7.287 | 7.625 | 7.282 | 7.612 | 2,751,600 | +0.41(+5.66%) |
Aug 18, 2003 | 7.025 | 7.332 | 7.005 | 7.205 | 2,301,600 | +0.23(+3.33%) |
Aug 15, 2003 | 6.875 | 7.048 | 6.812 | 6.973 | 452,000 | +0.10(+1.42%) |
Aug 14, 2003 | 6.938 | 6.975 | 6.840 | 6.875 | 2,156,800 | -0.05(-0.72%) |
Aug 13, 2003 | 6.888 | 6.960 | 6.865 | 6.925 | 2,992,000 | +0.02(+0.36%) |
Aug 12, 2003 | 6.940 | 7.065 | 6.769 | 6.900 | 1,289,200 | +0.01(+0.15%) |
Aug 11, 2003 | 6.575 | 6.928 | 6.575 | 6.890 | 1,693,600 | +0.28(+4.20%) |
Aug 08, 2003 | 6.720 | 6.798 | 6.580 | 6.612 | 1,027,600 | +0.02(+0.27%) |
Aug 07, 2003 | 6.675 | 6.675 | 6.450 | 6.595 | 1,088,400 | -0.07(-1.01%) |
Aug 06, 2003 | 6.750 | 6.775 | 6.590 | 6.662 | 1,544,400 | -0.07(-0.97%) |
Aug 05, 2003 | 6.812 | 6.825 | 6.685 | 6.728 | 2,749,600 | -0.07(-1.07%) |
Aug 04, 2003 | 6.753 | 6.800 | 6.668 | 6.800 | 3,082,400 | +0.00(+0.00%) |
Aug 01, 2003 | 6.885 | 6.885 | 6.630 | 6.800 | 3,122,800 | -0.08(-1.23%) |
Jul 31, 2003 | 6.982 | 7.062 | 6.718 | 6.885 | 2,127,200 | +0.01(+0.18%) |
Jul 30, 2003 | 6.925 | 7.037 | 6.753 | 6.872 | 1,238,000 | -0.04(-0.61%) |
Jul 29, 2003 | 6.957 | 7.072 | 6.805 | 6.915 | 3,509,600 | -0.03(-0.40%) |
Jul 28, 2003 | 7.020 | 7.045 | 6.850 | 6.942 | 2,339,200 | -0.06(-0.82%) |
Jul 25, 2003 | 6.933 | 7.067 | 6.660 | 7.000 | 2,253,200 | +0.06(+0.90%) |
Jul 24, 2003 | 6.980 | 7.103 | 6.845 | 6.938 | 3,559,600 | +0.04(+0.54%) |
Jul 23, 2003 | 6.750 | 6.960 | 6.485 | 6.900 | 11,011,600 | -0.24(-3.43%) |
Jul 22, 2003 | 7.250 | 7.362 | 7.025 | 7.145 | 4,510,400 | -0.05(-0.73%) |
Jul 21, 2003 | 7.190 | 7.355 | 7.112 | 7.198 | 3,352,000 | +0.04(+0.53%) |
Jul 18, 2003 | 7.242 | 7.470 | 7.095 | 7.160 | 3,090,800 | -0.11(-1.51%) |
Jul 17, 2003 | 7.400 | 7.418 | 7.125 | 7.270 | 2,654,000 | -0.20(-2.68%) |
Jul 16, 2003 | 7.577 | 7.707 | 7.343 | 7.470 | 1,655,200 | -0.10(-1.32%) |
Jul 15, 2003 | 7.625 | 7.665 | 7.438 | 7.570 | 2,675,600 | +0.13(+1.78%) |
Jul 14, 2003 | 7.513 | 7.562 | 7.350 | 7.438 | 2,208,000 | +0.07(+0.88%) |
Jul 11, 2003 | 7.317 | 7.500 | 7.305 | 7.372 | 2,272,000 | +0.07(+0.92%) |
Jul 10, 2003 | 7.080 | 7.335 | 6.900 | 7.305 | 4,095,600 | +0.19(+2.63%) |
Jul 09, 2003 | 7.375 | 7.440 | 7.088 | 7.117 | 2,845,600 | -0.24(-3.20%) |
Jul 08, 2003 | 7.070 | 7.428 | 7.062 | 7.353 | 2,230,000 | +0.28(+4.00%) |
Jul 07, 2003 | 7.062 | 7.138 | 6.918 | 7.070 | 1,275,600 | +0.09(+1.25%) |
Jul 03, 2003 | 6.615 | 7.082 | 6.450 | 6.982 | 4,499,200 | +0.30(+4.57%) |
Jul 02, 2003 | 6.420 | 6.777 | 6.300 | 6.678 | 4,259,200 | +0.38(+6.03%) |