Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.867 | 6.966 | 6.867 | 6.939 | 261,805 | +0.11(+1.61%) |
Sep 29, 2003 | 6.741 | 6.829 | 6.741 | 6.829 | 66,545 | +0.04(+0.65%) |
Sep 26, 2003 | 6.675 | 6.796 | 6.675 | 6.785 | 487,512 | +0.13(+1.98%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.653 | 6.653 | 297,904 | -0.16(-2.41%) |
Sep 24, 2003 | 6.949 | 7.032 | 6.862 | 6.818 | 686,054 | -0.11(-1.58%) |
Sep 23, 2003 | 7.120 | 7.120 | 6.889 | 6.928 | 1,722,702 | -0.19(-2.62%) |
Sep 22, 2003 | 7.174 | 7.180 | 7.174 | 7.114 | 493,164 | -0.11(-1.52%) |
Sep 19, 2003 | 7.372 | 7.372 | 7.169 | 7.224 | 245,032 | -0.03(-0.45%) |
Sep 18, 2003 | 7.130 | 7.262 | 7.130 | 7.257 | 2,321,063 | +0.21(+2.96%) |
Sep 17, 2003 | 7.070 | 7.092 | 7.026 | 7.048 | 588,880 | +0.02(+0.23%) |
Sep 16, 2003 | 7.213 | 7.213 | 7.032 | 7.032 | 218,779 | -0.13(-1.76%) |
Sep 15, 2003 | 7.213 | 7.240 | 7.054 | 7.158 | 270,739 | -0.09(-1.29%) |
Sep 12, 2003 | 7.262 | 7.295 | 7.054 | 7.251 | 368,460 | +0.12(+1.69%) |
Sep 11, 2003 | 7.196 | 7.196 | 7.087 | 7.130 | 2,055,429 | +0.19(+2.69%) |
Sep 10, 2003 | 6.939 | 7.098 | 6.862 | 6.944 | 2,425,530 | -0.05(-0.71%) |
Sep 09, 2003 | 7.130 | 7.130 | 6.856 | 6.993 | 1,228,809 | -0.13(-1.85%) |
Sep 08, 2003 | 7.262 | 7.290 | 7.114 | 7.125 | 965,362 | -0.07(-0.99%) |
Sep 05, 2003 | 7.109 | 7.240 | 7.048 | 7.196 | 1,728,354 | +0.13(+1.78%) |
Sep 04, 2003 | 6.966 | 7.087 | 6.960 | 7.070 | 2,015,684 | +0.20(+2.87%) |
Sep 03, 2003 | 6.856 | 6.971 | 6.856 | 6.873 | 170,100 | -0.01(-0.16%) |
Sep 02, 2003 | 6.763 | 6.922 | 6.736 | 6.884 | 2,049,412 | +0.16(+2.37%) |
Aug 29, 2003 | 6.692 | 6.730 | 6.598 | 6.725 | 152,416 | +0.06(+0.91%) |
Aug 28, 2003 | 6.681 | 6.752 | 6.587 | 6.664 | 256,883 | +0.05(+0.75%) |
Aug 27, 2003 | 6.494 | 6.615 | 6.494 | 6.615 | 1,918,327 | +0.15(+2.38%) |
Aug 26, 2003 | 6.379 | 6.483 | 6.341 | 6.461 | 541,660 | +0.10(+1.64%) |
Aug 25, 2003 | 6.417 | 6.423 | 6.352 | 6.357 | 294,440 | -0.07(-1.02%) |
Aug 22, 2003 | 6.456 | 6.467 | 6.324 | 6.423 | 2,786,151 | +0.01(+0.09%) |
Aug 21, 2003 | 6.346 | 6.417 | 6.291 | 6.417 | 1,679,493 | +0.08(+1.30%) |
Aug 20, 2003 | 6.220 | 6.374 | 6.116 | 6.335 | 2,014,955 | +0.03(+0.52%) |
Aug 19, 2003 | 6.247 | 6.302 | 6.214 | 6.302 | 217,685 | +0.09(+1.41%) |
Aug 18, 2003 | 6.220 | 6.242 | 6.182 | 6.214 | 115,223 | +0.07(+1.16%) |
Aug 15, 2003 | 6.231 | 6.242 | 6.143 | 6.143 | 509,572 | +0.03(+0.45%) |
Aug 14, 2003 | 5.968 | 6.143 | 5.902 | 6.116 | 65,451 | +0.15(+2.58%) |
Aug 13, 2003 | 6.001 | 6.012 | 5.913 | 5.962 | 101,549 | -0.02(-0.37%) |
Aug 12, 2003 | 5.990 | 6.006 | 5.984 | 5.984 | 44,849 | +0.04(+0.65%) |
Aug 11, 2003 | 6.039 | 6.039 | 5.924 | 5.946 | 25,524 | -0.05(-0.91%) |
Aug 08, 2003 | 5.946 | 6.001 | 5.858 | 6.001 | 101,367 | +0.13(+2.24%) |
Aug 07, 2003 | 5.759 | 5.913 | 5.677 | 5.869 | 165,360 | +0.25(+4.49%) |
Aug 06, 2003 | 5.754 | 5.754 | 5.589 | 5.617 | 41,750 | -0.05(-0.87%) |
Aug 05, 2003 | 5.595 | 5.710 | 5.595 | 5.666 | 2,464,181 | +0.08(+1.37%) |
Aug 04, 2003 | 5.606 | 5.611 | 5.414 | 5.589 | 910,120 | -0.16(-2.77%) |
Aug 01, 2003 | 6.006 | 6.006 | 5.748 | 5.748 | 198,177 | -0.24(-4.03%) |
Jul 31, 2003 | 6.012 | 6.028 | 5.957 | 5.990 | 2,237,015 | +0.03(+0.46%) |
Jul 30, 2003 | 6.105 | 6.105 | 5.962 | 5.962 | 88,240 | -0.14(-2.25%) |
Jul 29, 2003 | 6.171 | 6.171 | 6.077 | 6.099 | 69,097 | -0.08(-1.24%) |
Jul 28, 2003 | 6.204 | 6.204 | 6.149 | 6.176 | 27,712 | -0.03(-0.44%) |
Jul 25, 2003 | 6.225 | 6.236 | 6.138 | 6.204 | 43,391 | +0.08(+1.25%) |
Jul 24, 2003 | 6.165 | 6.225 | 6.127 | 6.127 | 89,517 | +0.02(+0.36%) |
Jul 23, 2003 | 6.225 | 6.225 | 6.099 | 6.105 | 110,301 | -0.10(-1.68%) |
Jul 22, 2003 | 6.105 | 6.220 | 6.105 | 6.209 | 98,997 | +0.13(+2.17%) |
Jul 21, 2003 | 6.088 | 6.116 | 6.023 | 6.077 | 103,555 | -0.02(-0.36%) |
Jul 18, 2003 | 6.044 | 6.110 | 6.044 | 6.099 | 98,632 | +0.07(+1.09%) |
Jul 17, 2003 | 6.072 | 6.110 | 6.001 | 6.033 | 245,032 | -0.08(-1.26%) |
Jul 16, 2003 | 6.149 | 6.149 | 6.061 | 6.110 | 25,341 | -0.04(-0.62%) |
Jul 15, 2003 | 6.165 | 6.209 | 6.105 | 6.149 | 239,563 | +0.05(+0.90%) |
Jul 14, 2003 | 6.061 | 6.105 | 5.924 | 6.094 | 239,563 | +0.14(+2.40%) |
Jul 11, 2003 | 6.028 | 6.055 | 5.940 | 5.951 | 60,893 | -0.06(-1.00%) |
Jul 10, 2003 | 6.023 | 6.072 | 5.995 | 6.012 | 34,640 | -0.09(-1.50%) |
Jul 09, 2003 | 6.055 | 6.160 | 6.039 | 6.103 | 167,001 | +0.03(+0.42%) |
Jul 08, 2003 | 5.990 | 6.110 | 5.990 | 6.077 | 75,296 | +0.05(+0.82%) |
Jul 07, 2003 | 5.979 | 6.088 | 5.973 | 6.028 | 294,987 | +0.08(+1.38%) |
Jul 03, 2003 | 6.017 | 6.017 | 5.940 | 5.946 | 111,941 | -0.09(-1.45%) |
Jul 02, 2003 | 5.995 | 6.083 | 5.995 | 6.033 | 38,286 | +0.12(+1.95%) |