Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.614 | 6.678 | 6.606 | 6.663 | 34,893 | -0.10(-1.43%) |
Sep 29, 2003 | 6.751 | 6.774 | 6.736 | 6.760 | 12,999 | +0.12(+1.87%) |
Sep 26, 2003 | 6.659 | 6.659 | 6.636 | 6.636 | 19,841 | -0.36(-5.12%) |
Sep 25, 2003 | 6.994 | 6.994 | 6.994 | 6.994 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.992 | 6.994 | 6.992 | 6.994 | 4,105 | +0.09(+1.38%) |
Sep 23, 2003 | 6.956 | 6.956 | 6.899 | 6.899 | 35,577 | -0.06(-0.92%) |
Sep 22, 2003 | 6.941 | 6.963 | 6.941 | 6.963 | 15,736 | -0.05(-0.77%) |
Sep 19, 2003 | 7.010 | 7.017 | 6.986 | 7.017 | 6,157 | -0.02(-0.27%) |
Sep 18, 2003 | 7.000 | 7.036 | 7.000 | 7.036 | 80,050 | +0.05(+0.73%) |
Sep 17, 2003 | 7.013 | 7.013 | 6.944 | 6.985 | 89,628 | +0.01(+0.19%) |
Sep 16, 2003 | 6.824 | 6.972 | 6.919 | 6.972 | 86,207 | +0.13(+1.84%) |
Sep 15, 2003 | 6.890 | 6.890 | 6.833 | 6.846 | 5,473 | +0.02(+0.28%) |
Sep 12, 2003 | 6.801 | 6.827 | 6.754 | 6.827 | 12,315 | -0.03(-0.49%) |
Sep 11, 2003 | 6.837 | 6.869 | 6.709 | 6.861 | 119,049 | +0.09(+1.38%) |
Sep 10, 2003 | 6.906 | 6.906 | 6.767 | 6.767 | 11,631 | -0.20(-2.94%) |
Sep 09, 2003 | 7.087 | 7.089 | 6.972 | 6.972 | 130,680 | -0.12(-1.71%) |
Sep 08, 2003 | 7.013 | 7.096 | 7.013 | 7.093 | 20,525 | +0.14(+2.06%) |
Sep 05, 2003 | 6.986 | 7.043 | 6.913 | 6.950 | 239,466 | -0.03(-0.42%) |
Sep 04, 2003 | 6.897 | 6.986 | 6.897 | 6.979 | 21,894 | +0.05(+0.74%) |
Sep 03, 2003 | 6.921 | 6.972 | 6.913 | 6.928 | 125,206 | +0.11(+1.61%) |
Sep 02, 2003 | 6.701 | 6.818 | 6.701 | 6.818 | 109,470 | +0.17(+2.53%) |
Aug 29, 2003 | 6.599 | 6.650 | 6.599 | 6.650 | 3,420 | +0.07(+1.11%) |
Aug 28, 2003 | 6.612 | 6.612 | 6.554 | 6.577 | 83,471 | +0.00(+0.00%) |
Aug 27, 2003 | 6.513 | 6.577 | 6.513 | 6.577 | 4,105 | +0.15(+2.27%) |
Aug 26, 2003 | 6.428 | 6.431 | 6.416 | 6.431 | 44,472 | -0.01(-0.23%) |
Aug 25, 2003 | 6.519 | 6.526 | 6.446 | 6.446 | 6,157 | -0.12(-1.89%) |
Aug 22, 2003 | 6.658 | 6.658 | 6.570 | 6.570 | 29,420 | +0.12(+1.90%) |
Aug 21, 2003 | 6.482 | 6.482 | 6.447 | 6.447 | 3,420 | -0.03(-0.52%) |
Aug 20, 2003 | 6.424 | 6.481 | 6.424 | 6.481 | 11,631 | +0.03(+0.43%) |
Aug 19, 2003 | 6.431 | 6.453 | 6.416 | 6.453 | 14,367 | +0.17(+2.67%) |
Aug 18, 2003 | 6.261 | 6.285 | 6.261 | 6.285 | 5,473 | +0.07(+1.18%) |
Aug 15, 2003 | 6.212 | 6.212 | 6.212 | 6.212 | 1,368 | +0.09(+1.43%) |
Aug 14, 2003 | 6.124 | 6.124 | 6.124 | 6.124 | 684 | -0.06(-0.95%) |
Aug 13, 2003 | 6.182 | 6.182 | 6.182 | 6.182 | 684 | +0.15(+2.55%) |
Aug 12, 2003 | 6.029 | 6.029 | 6.029 | 6.029 | 27,367 | -0.03(-0.48%) |
Aug 11, 2003 | 6.058 | 6.058 | 6.058 | 6.058 | 2,736 | +0.10(+1.59%) |
Aug 08, 2003 | 5.963 | 5.963 | 5.963 | 5.963 | 1,368 | -0.01(-0.24%) |
Aug 07, 2003 | 6.025 | 6.029 | 5.978 | 5.978 | 12,999 | -0.09(-1.56%) |
Aug 06, 2003 | 6.073 | 6.073 | 6.073 | 6.073 | 3,420 | -0.06(-1.02%) |
Aug 05, 2003 | 6.212 | 6.212 | 6.136 | 6.136 | 14,367 | -0.08(-1.34%) |
Aug 04, 2003 | 6.219 | 6.219 | 6.219 | 6.219 | 1,368 | -0.01(-0.12%) |
Aug 01, 2003 | 6.226 | 6.226 | 6.226 | 6.226 | 22,578 | +0.00(+0.00%) |
Jul 31, 2003 | 6.226 | 6.226 | 6.226 | 6.226 | 23,262 | -0.04(-0.56%) |
Jul 30, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 6,841 | -0.02(-0.26%) |
Jul 28, 2003 | 6.277 | 6.277 | 6.277 | 6.277 | 1,368 | +0.01(+0.23%) |
Jul 25, 2003 | 6.226 | 6.263 | 6.175 | 6.263 | 5,473 | -0.01(-0.23%) |
Jul 24, 2003 | 6.299 | 6.305 | 6.277 | 6.277 | 6,841 | +0.14(+2.36%) |
Jul 23, 2003 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.194 | 6.194 | 6.133 | 6.133 | 1,368 | +0.07(+1.08%) |
Jul 21, 2003 | 6.104 | 6.144 | 6.067 | 6.067 | 17,104 | -0.18(-2.90%) |
Jul 18, 2003 | 6.238 | 6.248 | 6.131 | 6.248 | 33,525 | +0.08(+1.33%) |
Jul 17, 2003 | 6.215 | 6.219 | 6.166 | 6.166 | 14,367 | -0.24(-3.70%) |
Jul 16, 2003 | 6.402 | 6.403 | 6.402 | 6.403 | 1,368 | -0.04(-0.66%) |
Jul 15, 2003 | 6.508 | 6.508 | 6.409 | 6.446 | 32,841 | -0.05(-0.77%) |
Jul 14, 2003 | 6.473 | 6.526 | 6.473 | 6.495 | 10,262 | +0.14(+2.16%) |
Jul 11, 2003 | 6.327 | 6.378 | 6.327 | 6.358 | 13,683 | +0.03(+0.49%) |
Jul 10, 2003 | 6.343 | 6.386 | 6.270 | 6.327 | 19,157 | -0.15(-2.28%) |
Jul 09, 2003 | 6.440 | 6.481 | 6.403 | 6.475 | 8,210 | +0.03(+0.48%) |
Jul 08, 2003 | 6.413 | 6.444 | 6.413 | 6.444 | 12,315 | +0.05(+0.80%) |
Jul 07, 2003 | 6.270 | 6.393 | 6.270 | 6.393 | 12,999 | +0.25(+4.14%) |
Jul 03, 2003 | 6.182 | 6.182 | 6.139 | 6.139 | 4,789 | -0.02(-0.33%) |
Jul 02, 2003 | 6.137 | 6.161 | 6.104 | 6.159 | 8,894 | +0.23(+3.92%) |