Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.580 | 5.610 | 5.240 | 5.390 | 463,759 | -0.18(-3.23%) |
Sep 29, 2003 | 5.310 | 5.600 | 5.050 | 5.570 | 449,096 | +0.11(+2.01%) |
Sep 26, 2003 | 5.640 | 5.690 | 5.350 | 5.460 | 406,786 | -0.15(-2.67%) |
Sep 25, 2003 | 6.210 | 6.210 | 5.520 | 5.610 | 756,919 | -0.51(-8.33%) |
Sep 24, 2003 | 6.500 | 6.600 | 6.070 | 6.120 | 559,827 | -0.38(-5.85%) |
Sep 23, 2003 | 6.300 | 6.600 | 6.170 | 6.500 | 664,153 | +0.25(+4.00%) |
Sep 22, 2003 | 6.550 | 6.630 | 6.190 | 6.250 | 496,448 | -0.27(-4.14%) |
Sep 19, 2003 | 6.650 | 6.810 | 6.500 | 6.520 | 614,556 | -0.12(-1.81%) |
Sep 18, 2003 | 6.780 | 6.920 | 6.540 | 6.640 | 1,410,816 | -0.02(-0.30%) |
Sep 17, 2003 | 6.470 | 6.750 | 6.450 | 6.660 | 5,452,864 | -1.60(-19.38%) |
Sep 16, 2003 | 8.073 | 8.290 | 8.000 | 8.261 | 707,396 | +0.28(+3.52%) |
Sep 15, 2003 | 7.900 | 8.090 | 7.800 | 7.980 | 191,300 | +0.08(+1.01%) |
Sep 12, 2003 | 7.850 | 7.900 | 7.600 | 7.900 | 118,800 | +0.11(+1.41%) |
Sep 11, 2003 | 7.710 | 7.790 | 7.600 | 7.790 | 103,300 | +0.23(+3.04%) |
Sep 10, 2003 | 7.960 | 7.960 | 7.450 | 7.560 | 186,800 | -0.28(-3.57%) |
Sep 09, 2003 | 8.100 | 8.200 | 7.840 | 7.840 | 292,500 | -0.30(-3.69%) |
Sep 08, 2003 | 8.350 | 8.450 | 8.100 | 8.140 | 214,100 | -0.07(-0.85%) |
Sep 05, 2003 | 8.060 | 8.346 | 7.980 | 8.210 | 302,620 | +0.04(+0.49%) |
Sep 04, 2003 | 8.420 | 8.470 | 8.020 | 8.170 | 413,000 | +0.16(+2.00%) |
Sep 03, 2003 | 7.990 | 8.350 | 7.550 | 8.010 | 538,600 | +0.19(+2.43%) |
Sep 02, 2003 | 7.470 | 7.840 | 7.200 | 7.820 | 381,500 | +0.35(+4.69%) |
Aug 29, 2003 | 7.530 | 7.530 | 7.120 | 7.470 | 172,500 | +0.13(+1.77%) |
Aug 28, 2003 | 7.310 | 7.410 | 7.220 | 7.340 | 171,500 | +0.06(+0.82%) |
Aug 27, 2003 | 7.100 | 7.300 | 6.950 | 7.280 | 210,900 | +0.27(+3.85%) |
Aug 26, 2003 | 7.050 | 7.100 | 6.910 | 7.010 | 126,900 | -0.08(-1.11%) |
Aug 25, 2003 | 7.280 | 7.290 | 6.960 | 7.089 | 381,400 | +0.21(+3.04%) |
Aug 22, 2003 | 6.820 | 6.950 | 6.700 | 6.880 | 96,300 | -0.02(-0.29%) |
Aug 21, 2003 | 6.700 | 6.900 | 6.670 | 6.900 | 84,100 | +0.25(+3.76%) |
Aug 20, 2003 | 6.700 | 6.900 | 6.650 | 6.650 | 47,500 | -0.19(-2.78%) |
Aug 19, 2003 | 6.930 | 6.950 | 6.690 | 6.840 | 116,400 | -0.03(-0.44%) |
Aug 18, 2003 | 6.890 | 6.968 | 6.750 | 6.870 | 75,000 | +0.07(+1.03%) |
Aug 15, 2003 | 6.780 | 6.930 | 6.680 | 6.800 | 27,200 | +0.07(+1.04%) |
Aug 14, 2003 | 6.850 | 6.950 | 6.660 | 6.730 | 74,800 | -0.16(-2.31%) |
Aug 13, 2003 | 6.860 | 6.937 | 6.761 | 6.889 | 42,000 | -0.04(-0.59%) |
Aug 12, 2003 | 6.890 | 6.930 | 6.710 | 6.930 | 63,500 | +0.08(+1.17%) |
Aug 11, 2003 | 6.600 | 6.870 | 6.500 | 6.850 | 69,100 | +0.10(+1.48%) |
Aug 08, 2003 | 6.800 | 6.836 | 6.450 | 6.750 | 64,900 | -0.04(-0.59%) |
Aug 07, 2003 | 6.130 | 6.800 | 6.090 | 6.790 | 153,600 | +0.39(+6.09%) |
Aug 06, 2003 | 6.800 | 6.800 | 6.230 | 6.400 | 270,500 | -0.20(-3.03%) |
Aug 05, 2003 | 7.080 | 7.120 | 6.560 | 6.600 | 198,300 | -0.43(-6.12%) |
Aug 04, 2003 | 7.000 | 7.320 | 6.750 | 7.030 | 233,000 | -0.02(-0.28%) |
Aug 01, 2003 | 7.440 | 7.490 | 7.000 | 7.050 | 420,535 | -0.39(-5.24%) |
Jul 31, 2003 | 7.300 | 7.700 | 7.220 | 7.440 | 400,000 | +0.21(+2.90%) |
Jul 30, 2003 | 7.350 | 7.700 | 7.140 | 7.230 | 565,500 | -0.20(-2.69%) |
Jul 29, 2003 | 7.100 | 7.500 | 6.950 | 7.430 | 405,600 | +0.33(+4.65%) |
Jul 28, 2003 | 6.840 | 7.300 | 6.800 | 7.100 | 484,200 | +0.29(+4.26%) |
Jul 25, 2003 | 6.320 | 6.860 | 6.320 | 6.810 | 134,300 | +0.28(+4.34%) |
Jul 24, 2003 | 6.850 | 6.860 | 6.400 | 6.527 | 107,000 | -0.28(-4.16%) |
Jul 23, 2003 | 6.870 | 6.900 | 6.440 | 6.810 | 120,000 | -0.05(-0.73%) |
Jul 22, 2003 | 6.700 | 6.880 | 6.600 | 6.860 | 144,500 | +0.20(+3.00%) |
Jul 21, 2003 | 6.530 | 6.779 | 6.460 | 6.660 | 142,800 | +0.00(+0.00%) |
Jul 18, 2003 | 6.590 | 6.850 | 6.270 | 6.660 | 234,800 | +0.16(+2.46%) |
Jul 17, 2003 | 6.710 | 7.460 | 6.460 | 6.500 | 774,800 | -0.46(-6.61%) |
Jul 16, 2003 | 6.280 | 7.000 | 6.080 | 6.960 | 2,121,900 | +0.64(+10.13%) |
Jul 15, 2003 | 6.350 | 6.350 | 5.950 | 6.320 | 190,100 | +0.08(+1.28%) |
Jul 14, 2003 | 6.290 | 6.390 | 6.100 | 6.240 | 230,700 | -0.01(-0.16%) |
Jul 11, 2003 | 6.240 | 6.290 | 6.030 | 6.250 | 504,000 | +0.10(+1.63%) |
Jul 10, 2003 | 6.050 | 6.420 | 5.970 | 6.150 | 449,300 | -0.05(-0.81%) |
Jul 09, 2003 | 5.500 | 6.260 | 5.360 | 6.200 | 1,311,700 | +0.75(+13.76%) |
Jul 08, 2003 | 5.680 | 5.690 | 5.310 | 5.450 | 233,600 | -0.07(-1.27%) |
Jul 07, 2003 | 5.100 | 5.670 | 4.900 | 5.520 | 520,500 | +0.57(+11.52%) |
Jul 03, 2003 | 4.630 | 5.070 | 4.630 | 4.950 | 151,400 | +0.30(+6.45%) |
Jul 02, 2003 | 4.900 | 4.900 | 4.560 | 4.650 | 224,070 | -0.19(-3.93%) |