Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.380 | 7.432 | 7.205 | 7.216 | 28,763,178 | -0.29(-3.85%) |
Sep 29, 2003 | 7.289 | 7.512 | 7.247 | 7.505 | 28,991,096 | +0.29(+4.06%) |
Sep 26, 2003 | 7.391 | 7.507 | 7.205 | 7.212 | 29,781,656 | -0.21(-2.89%) |
Sep 25, 2003 | 7.479 | 7.680 | 7.401 | 7.427 | 24,046,750 | -0.09(-1.15%) |
Sep 24, 2003 | 7.754 | 7.772 | 7.484 | 7.514 | 25,676,566 | -0.24(-3.10%) |
Sep 23, 2003 | 7.806 | 7.836 | 7.677 | 7.754 | 31,698,644 | +0.03(+0.36%) |
Sep 22, 2003 | 7.673 | 7.841 | 7.664 | 7.727 | 28,027,608 | -0.07(-0.95%) |
Sep 19, 2003 | 7.903 | 7.924 | 7.746 | 7.801 | 33,165,000 | -0.12(-1.49%) |
Sep 18, 2003 | 7.647 | 7.974 | 7.647 | 7.919 | 40,511,140 | +0.26(+3.37%) |
Sep 17, 2003 | 7.751 | 7.798 | 7.600 | 7.661 | 32,262,640 | -0.11(-1.45%) |
Sep 16, 2003 | 7.377 | 7.789 | 7.339 | 7.773 | 60,902,420 | +0.25(+3.31%) |
Sep 15, 2003 | 7.385 | 7.567 | 7.337 | 7.524 | 45,272,164 | +0.11(+1.47%) |
Sep 12, 2003 | 7.308 | 7.437 | 7.273 | 7.415 | 43,598,616 | +0.32(+4.44%) |
Sep 11, 2003 | 7.067 | 7.169 | 7.013 | 7.100 | 25,314,598 | +0.07(+0.94%) |
Sep 10, 2003 | 7.126 | 7.228 | 7.032 | 7.034 | 20,256,992 | -0.21(-2.87%) |
Sep 09, 2003 | 7.302 | 7.308 | 7.100 | 7.242 | 26,873,806 | -0.11(-1.55%) |
Sep 08, 2003 | 7.117 | 7.389 | 7.115 | 7.356 | 29,533,698 | +0.22(+3.11%) |
Sep 05, 2003 | 7.096 | 7.250 | 7.093 | 7.134 | 37,321,072 | +0.02(+0.24%) |
Sep 04, 2003 | 6.973 | 7.129 | 6.954 | 7.117 | 36,992,196 | +0.13(+1.81%) |
Sep 03, 2003 | 7.150 | 7.169 | 6.956 | 6.991 | 35,021,820 | -0.15(-2.04%) |
Sep 02, 2003 | 7.133 | 7.162 | 7.003 | 7.136 | 33,239,992 | -0.02(-0.29%) |
Aug 29, 2003 | 7.070 | 7.202 | 7.056 | 7.157 | 26,956,098 | +0.06(+0.88%) |
Aug 28, 2003 | 7.101 | 7.140 | 6.985 | 7.095 | 31,090,306 | -0.01(-0.07%) |
Aug 27, 2003 | 6.835 | 7.110 | 6.797 | 7.100 | 55,812,116 | +0.24(+3.54%) |
Aug 26, 2003 | 6.677 | 6.868 | 6.591 | 6.857 | 34,654,828 | +0.11(+1.59%) |
Aug 25, 2003 | 6.691 | 6.762 | 6.679 | 6.750 | 17,295,652 | +0.02(+0.28%) |
Aug 22, 2003 | 6.771 | 6.857 | 6.719 | 6.731 | 48,468,252 | +0.04(+0.60%) |
Aug 21, 2003 | 6.750 | 6.760 | 6.579 | 6.691 | 24,555,206 | +0.00(+0.00%) |
Aug 20, 2003 | 6.575 | 6.738 | 6.565 | 6.691 | 26,624,332 | -0.01(-0.10%) |
Aug 19, 2003 | 6.769 | 6.837 | 6.580 | 6.698 | 26,568,028 | -0.07(-1.10%) |
Aug 18, 2003 | 6.613 | 6.776 | 6.608 | 6.772 | 22,922,370 | +0.13(+1.96%) |
Aug 15, 2003 | 6.639 | 6.667 | 6.554 | 6.643 | 12,008,207 | -0.00(-0.05%) |
Aug 14, 2003 | 6.501 | 6.656 | 6.438 | 6.646 | 35,129,808 | +0.10(+1.45%) |
Aug 13, 2003 | 6.424 | 6.565 | 6.314 | 6.551 | 40,668,172 | +0.19(+2.91%) |
Aug 12, 2003 | 6.234 | 6.398 | 6.191 | 6.366 | 25,847,906 | +0.15(+2.45%) |
Aug 11, 2003 | 6.089 | 6.342 | 6.087 | 6.213 | 26,589,106 | +0.09(+1.47%) |
Aug 08, 2003 | 6.331 | 6.371 | 6.083 | 6.123 | 29,823,884 | -0.18(-2.88%) |
Aug 07, 2003 | 6.260 | 6.424 | 6.244 | 6.305 | 27,616,450 | -0.01(-0.16%) |
Aug 06, 2003 | 6.251 | 6.445 | 6.217 | 6.315 | 28,054,184 | +0.08(+1.25%) |
Aug 05, 2003 | 6.476 | 6.478 | 6.225 | 6.237 | 23,759,144 | -0.24(-3.64%) |
Aug 04, 2003 | 6.258 | 6.544 | 6.258 | 6.473 | 28,099,228 | +0.15(+2.41%) |
Aug 01, 2003 | 6.487 | 6.502 | 6.312 | 6.321 | 24,405,926 | -0.17(-2.61%) |
Jul 31, 2003 | 6.509 | 6.606 | 6.480 | 6.490 | 26,337,322 | +0.02(+0.37%) |
Jul 30, 2003 | 6.601 | 6.656 | 6.411 | 6.466 | 19,376,906 | -0.14(-2.07%) |
Jul 29, 2003 | 6.686 | 6.753 | 6.471 | 6.603 | 26,625,198 | -0.08(-1.27%) |
Jul 28, 2003 | 6.618 | 6.708 | 6.592 | 6.688 | 33,378,588 | +0.13(+2.03%) |
Jul 25, 2003 | 6.449 | 6.579 | 6.314 | 6.554 | 23,891,678 | +0.11(+1.72%) |
Jul 24, 2003 | 6.335 | 6.542 | 6.295 | 6.443 | 45,564,084 | +0.17(+2.65%) |
Jul 23, 2003 | 6.263 | 6.326 | 6.130 | 6.277 | 28,570,744 | +0.00(+0.03%) |
Jul 22, 2003 | 6.130 | 6.385 | 6.097 | 6.276 | 34,318,732 | +0.22(+3.57%) |
Jul 21, 2003 | 6.215 | 6.215 | 5.945 | 6.059 | 28,647,548 | -0.09(-1.41%) |
Jul 18, 2003 | 6.191 | 6.234 | 6.106 | 6.146 | 22,316,300 | -0.03(-0.56%) |
Jul 17, 2003 | 6.291 | 6.300 | 6.156 | 6.180 | 44,461,952 | -0.28(-4.37%) |
Jul 16, 2003 | 6.579 | 6.599 | 6.407 | 6.463 | 25,562,628 | -0.08(-1.27%) |
Jul 15, 2003 | 6.679 | 6.705 | 6.475 | 6.546 | 32,878,486 | -0.10(-1.49%) |
Jul 14, 2003 | 6.738 | 6.850 | 6.599 | 6.644 | 32,915,156 | -0.05(-0.70%) |
Jul 11, 2003 | 6.617 | 6.760 | 6.610 | 6.691 | 20,572,298 | +0.08(+1.26%) |
Jul 10, 2003 | 6.719 | 6.752 | 6.544 | 6.608 | 31,769,140 | -0.16(-2.40%) |
Jul 09, 2003 | 6.816 | 6.911 | 6.676 | 6.771 | 26,406,332 | -0.07(-0.99%) |
Jul 08, 2003 | 6.809 | 6.864 | 6.741 | 6.838 | 36,033,284 | -0.07(-0.98%) |
Jul 07, 2003 | 6.547 | 6.923 | 6.547 | 6.906 | 63,158,872 | +0.42(+6.46%) |
Jul 03, 2003 | 6.450 | 6.553 | 6.369 | 6.487 | 19,935,044 | -0.05(-0.74%) |
Jul 02, 2003 | 6.262 | 6.537 | 6.246 | 6.535 | 33,852,124 | +0.29(+4.72%) |