Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.620 | 7.704 | 7.544 | 7.612 | 58,465 | -0.01(-0.10%) |
Sep 29, 2003 | 7.772 | 7.772 | 7.612 | 7.620 | 58,793 | -0.11(-1.48%) |
Sep 26, 2003 | 7.696 | 7.757 | 7.681 | 7.734 | 21,653 | +0.05(+0.69%) |
Sep 25, 2003 | 7.620 | 7.696 | 7.620 | 7.681 | 308,926 | +0.10(+1.31%) |
Sep 24, 2003 | 7.612 | 7.589 | 7.468 | 7.582 | 20,735 | -0.03(-0.40%) |
Sep 23, 2003 | 7.620 | 7.628 | 7.567 | 7.612 | 14,698 | -0.07(-0.89%) |
Sep 22, 2003 | 7.628 | 7.681 | 7.605 | 7.681 | 55,512 | -0.07(-0.89%) |
Sep 19, 2003 | 7.788 | 7.810 | 7.750 | 7.750 | 28,477 | +0.01(+0.11%) |
Sep 18, 2003 | 7.620 | 7.788 | 7.612 | 7.742 | 34,121 | +0.12(+1.60%) |
Sep 17, 2003 | 7.711 | 7.711 | 7.529 | 7.620 | 53,415 | -0.19(-2.44%) |
Sep 16, 2003 | 7.825 | 7.825 | 7.734 | 7.810 | 8,267 | +0.00(+0.00%) |
Sep 15, 2003 | 7.849 | 7.849 | 7.788 | 7.810 | 25,590 | -0.01(-0.10%) |
Sep 12, 2003 | 7.757 | 7.818 | 7.673 | 7.818 | 213,256 | +0.13(+1.68%) |
Sep 11, 2003 | 7.612 | 7.719 | 7.612 | 7.689 | 19,816 | +0.07(+0.90%) |
Sep 10, 2003 | 7.429 | 7.628 | 7.429 | 7.620 | 73,622 | +0.00(+0.01%) |
Sep 09, 2003 | 7.620 | 7.659 | 7.544 | 7.619 | 24,672 | -0.00(-0.01%) |
Sep 08, 2003 | 7.506 | 7.620 | 7.506 | 7.620 | 45,932 | +0.11(+1.52%) |
Sep 05, 2003 | 7.277 | 7.620 | 7.277 | 7.506 | 46,719 | +0.10(+1.34%) |
Sep 04, 2003 | 7.620 | 7.635 | 7.353 | 7.407 | 69,423 | -0.12(-1.62%) |
Sep 03, 2003 | 7.376 | 7.529 | 7.376 | 7.529 | 237,272 | +0.24(+3.25%) |
Sep 02, 2003 | 7.224 | 7.292 | 7.216 | 7.292 | 23,359 | +0.13(+1.80%) |
Aug 29, 2003 | 7.163 | 7.215 | 7.155 | 7.163 | 1,443 | -0.01(-0.11%) |
Aug 28, 2003 | 7.117 | 7.179 | 7.117 | 7.170 | 276,380 | +0.02(+0.21%) |
Aug 27, 2003 | 7.186 | 7.186 | 7.125 | 7.155 | 64,436 | -0.08(-1.16%) |
Aug 26, 2003 | 7.208 | 7.247 | 7.208 | 7.239 | 28,084 | +0.03(+0.42%) |
Aug 25, 2003 | 7.338 | 7.338 | 7.102 | 7.208 | 41,207 | -0.05(-0.73%) |
Aug 22, 2003 | 7.262 | 7.262 | 7.262 | 7.262 | 131 | -0.05(-0.63%) |
Aug 21, 2003 | 7.277 | 7.315 | 7.262 | 7.308 | 46,063 | +0.05(+0.63%) |
Aug 20, 2003 | 7.224 | 7.346 | 7.224 | 7.262 | 28,609 | +0.08(+1.16%) |
Aug 19, 2003 | 7.239 | 7.239 | 7.094 | 7.179 | 41,338 | -0.05(-0.73%) |
Aug 18, 2003 | 7.216 | 7.231 | 7.163 | 7.231 | 29,002 | -0.01(-0.11%) |
Aug 15, 2003 | 7.224 | 7.239 | 7.224 | 7.239 | 22,966 | +0.02(+0.32%) |
Aug 14, 2003 | 7.338 | 7.338 | 7.170 | 7.216 | 22,834 | -0.06(-0.84%) |
Aug 13, 2003 | 7.277 | 7.391 | 7.201 | 7.277 | 42,782 | +0.04(+0.53%) |
Aug 12, 2003 | 7.239 | 7.254 | 7.231 | 7.239 | 4,330 | +0.04(+0.53%) |
Aug 11, 2003 | 7.087 | 7.269 | 7.048 | 7.201 | 36,876 | +0.11(+1.50%) |
Aug 08, 2003 | 7.048 | 7.315 | 6.942 | 7.094 | 89,108 | -0.14(-1.90%) |
Aug 07, 2003 | 7.048 | 7.285 | 7.048 | 7.231 | 32,546 | -0.05(-0.63%) |
Aug 06, 2003 | 7.361 | 7.468 | 7.277 | 7.277 | 115,749 | -0.23(-3.05%) |
Aug 05, 2003 | 7.589 | 7.589 | 7.437 | 7.506 | 23,228 | -0.12(-1.60%) |
Aug 04, 2003 | 7.696 | 7.696 | 7.559 | 7.628 | 14,698 | +0.01(+0.10%) |
Aug 01, 2003 | 7.506 | 7.620 | 7.506 | 7.620 | 18,241 | +0.11(+1.52%) |
Jul 31, 2003 | 7.033 | 7.506 | 7.033 | 7.506 | 140,552 | +0.27(+3.79%) |
Jul 30, 2003 | 7.224 | 7.262 | 7.147 | 7.231 | 12,204 | -0.01(-0.11%) |
Jul 29, 2003 | 6.515 | 7.269 | 6.515 | 7.239 | 124,016 | +0.02(+0.21%) |
Jul 28, 2003 | 7.102 | 7.262 | 7.102 | 7.224 | 207,219 | +0.05(+0.64%) |
Jul 25, 2003 | 7.201 | 7.201 | 7.087 | 7.178 | 21,391 | +0.02(+0.21%) |
Jul 24, 2003 | 6.858 | 7.170 | 6.850 | 7.163 | 146,457 | +0.30(+4.44%) |
Jul 23, 2003 | 6.660 | 6.858 | 6.660 | 6.858 | 101,050 | +0.19(+2.86%) |
Jul 22, 2003 | 6.546 | 6.675 | 6.546 | 6.667 | 24,278 | +0.11(+1.74%) |
Jul 21, 2003 | 6.553 | 6.553 | 6.477 | 6.553 | 2,624 | +0.07(+1.06%) |
Jul 18, 2003 | 6.416 | 6.515 | 6.379 | 6.485 | 90,158 | +0.17(+2.65%) |
Jul 17, 2003 | 6.248 | 6.325 | 6.248 | 6.317 | 166,011 | +0.22(+3.63%) |
Jul 16, 2003 | 6.088 | 6.096 | 6.073 | 6.096 | 42,388 | +0.08(+1.27%) |
Jul 15, 2003 | 6.248 | 6.248 | 6.012 | 6.020 | 37,664 | -0.15(-2.47%) |
Jul 14, 2003 | 6.172 | 6.172 | 6.081 | 6.172 | 22,178 | +0.08(+1.25%) |
Jul 11, 2003 | 6.096 | 6.096 | 6.096 | 6.096 | 9,055 | +0.03(+0.50%) |
Jul 10, 2003 | 6.096 | 6.099 | 6.065 | 6.065 | 3,280 | +0.00(+0.00%) |
Jul 09, 2003 | 5.890 | 6.088 | 5.761 | 6.065 | 32,283 | +0.18(+3.11%) |
Jul 08, 2003 | 5.867 | 5.890 | 5.807 | 5.883 | 29,002 | -0.08(-1.40%) |
Jul 07, 2003 | 6.134 | 6.134 | 5.867 | 5.966 | 3,280 | -0.05(-0.89%) |
Jul 03, 2003 | 5.966 | 6.020 | 5.814 | 6.020 | 15,354 | +0.07(+1.15%) |
Jul 02, 2003 | 6.096 | 5.966 | 5.844 | 5.951 | 9,842 | -0.14(-2.38%) |