Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.998 | 7.062 | 6.849 | 6.955 | 30,419 | -0.04(-0.51%) |
Sep 29, 2003 | 6.976 | 7.069 | 6.813 | 6.991 | 23,454 | +0.00(+0.00%) |
Sep 26, 2003 | 7.232 | 7.239 | 6.955 | 6.991 | 24,376 | -0.10(-1.40%) |
Sep 25, 2003 | 7.040 | 7.168 | 6.991 | 7.090 | 51,927 | +0.05(+0.71%) |
Sep 24, 2003 | 7.097 | 7.140 | 7.033 | 7.040 | 51,939 | -0.06(-0.80%) |
Sep 23, 2003 | 7.026 | 7.125 | 7.026 | 7.097 | 19,908 | -0.02(-0.30%) |
Sep 22, 2003 | 7.097 | 7.118 | 7.047 | 7.118 | 16,635 | +0.02(+0.30%) |
Sep 19, 2003 | 7.063 | 7.125 | 7.047 | 7.097 | 24,939 | +0.00(+0.03%) |
Sep 18, 2003 | 6.998 | 7.111 | 6.955 | 7.095 | 19,021 | +0.01(+0.17%) |
Sep 17, 2003 | 7.062 | 7.097 | 6.991 | 7.083 | 21,036 | +0.06(+0.81%) |
Sep 16, 2003 | 7.062 | 7.076 | 6.991 | 7.026 | 18,017 | -0.01(-0.11%) |
Sep 15, 2003 | 6.969 | 7.062 | 6.920 | 7.034 | 30,998 | -0.01(-0.09%) |
Sep 12, 2003 | 6.948 | 7.062 | 6.920 | 7.040 | 22,403 | +0.00(+0.00%) |
Sep 11, 2003 | 6.976 | 7.040 | 6.849 | 7.040 | 66,647 | +0.20(+2.90%) |
Sep 10, 2003 | 6.920 | 6.998 | 6.834 | 6.842 | 50,443 | -0.06(-0.82%) |
Sep 09, 2003 | 7.026 | 7.026 | 6.884 | 6.898 | 57,911 | -0.14(-2.02%) |
Sep 08, 2003 | 6.813 | 7.040 | 6.813 | 7.040 | 33,816 | +0.24(+3.55%) |
Sep 05, 2003 | 6.941 | 6.941 | 6.799 | 6.799 | 73,037 | -0.15(-2.15%) |
Sep 04, 2003 | 6.884 | 6.984 | 6.813 | 6.948 | 80,455 | -0.03(-0.43%) |
Sep 03, 2003 | 6.994 | 6.998 | 6.884 | 6.978 | 72,847 | -0.01(-0.18%) |
Sep 02, 2003 | 6.863 | 7.054 | 6.863 | 6.991 | 50,443 | +0.13(+1.86%) |
Aug 29, 2003 | 7.026 | 7.054 | 6.849 | 6.863 | 65,520 | -0.16(-2.32%) |
Aug 28, 2003 | 7.062 | 7.062 | 6.998 | 7.026 | 21,840 | +0.01(+0.20%) |
Aug 27, 2003 | 7.062 | 7.062 | 7.005 | 7.012 | 19,303 | -0.05(-0.70%) |
Aug 26, 2003 | 7.062 | 7.062 | 6.976 | 7.062 | 34,239 | +0.01(+0.10%) |
Aug 25, 2003 | 7.033 | 7.062 | 7.026 | 7.054 | 22,544 | +0.02(+0.30%) |
Aug 22, 2003 | 7.069 | 7.069 | 7.033 | 7.033 | 24,517 | -0.03(-0.40%) |
Aug 21, 2003 | 7.062 | 7.062 | 7.040 | 7.062 | 16,908 | +0.02(+0.30%) |
Aug 20, 2003 | 7.054 | 7.062 | 7.040 | 7.040 | 17,753 | -0.02(-0.30%) |
Aug 19, 2003 | 7.033 | 7.097 | 6.991 | 7.062 | 21,840 | +0.00(+0.00%) |
Aug 18, 2003 | 7.097 | 7.097 | 6.962 | 7.062 | 21,558 | +0.03(+0.40%) |
Aug 15, 2003 | 7.076 | 7.097 | 7.033 | 7.033 | 40,298 | -0.03(-0.40%) |
Aug 14, 2003 | 7.097 | 7.097 | 7.040 | 7.062 | 10,567 | -0.02(-0.30%) |
Aug 13, 2003 | 7.065 | 7.097 | 7.033 | 7.083 | 46,216 | +0.02(+0.30%) |
Aug 12, 2003 | 7.097 | 7.097 | 6.998 | 7.062 | 50,443 | +0.00(+0.00%) |
Aug 11, 2003 | 7.019 | 7.090 | 6.998 | 7.062 | 53,261 | +0.04(+0.51%) |
Aug 08, 2003 | 7.204 | 7.274 | 7.026 | 7.026 | 44,948 | -0.04(-0.60%) |
Aug 07, 2003 | 7.083 | 7.090 | 7.062 | 7.069 | 21,417 | -0.01(-0.20%) |
Aug 06, 2003 | 7.034 | 7.097 | 7.033 | 7.083 | 15,781 | +0.04(+0.60%) |
Aug 05, 2003 | 7.090 | 7.133 | 7.033 | 7.040 | 40,016 | -0.02(-0.30%) |
Aug 04, 2003 | 7.133 | 7.133 | 7.019 | 7.062 | 21,135 | +0.02(+0.30%) |
Aug 01, 2003 | 7.111 | 7.161 | 7.026 | 7.040 | 18,035 | -0.07(-1.00%) |
Jul 31, 2003 | 7.076 | 7.168 | 7.026 | 7.111 | 24,094 | +0.08(+1.11%) |
Jul 30, 2003 | 7.133 | 7.168 | 7.019 | 7.033 | 55,938 | -0.10(-1.39%) |
Jul 29, 2003 | 7.104 | 7.147 | 7.062 | 7.133 | 17,190 | -0.03(-0.40%) |
Jul 28, 2003 | 7.090 | 7.168 | 7.090 | 7.161 | 25,362 | +0.06(+0.90%) |
Jul 25, 2003 | 7.168 | 7.168 | 7.076 | 7.097 | 30,998 | -0.03(-0.40%) |
Jul 24, 2003 | 7.168 | 7.168 | 7.076 | 7.125 | 20,853 | +0.04(+0.50%) |
Jul 23, 2003 | 7.168 | 7.168 | 7.076 | 7.090 | 21,276 | -0.01(-0.10%) |
Jul 22, 2003 | 7.069 | 7.168 | 7.069 | 7.097 | 14,231 | +0.07(+1.01%) |
Jul 21, 2003 | 7.097 | 7.204 | 7.026 | 7.026 | 20,853 | -0.11(-1.49%) |
Jul 18, 2003 | 7.168 | 7.239 | 7.069 | 7.133 | 36,493 | +0.04(+0.50%) |
Jul 17, 2003 | 7.218 | 7.246 | 7.069 | 7.097 | 27,898 | -0.07(-0.99%) |
Jul 16, 2003 | 7.211 | 7.260 | 7.104 | 7.168 | 19,726 | -0.07(-0.98%) |
Jul 15, 2003 | 7.062 | 7.239 | 7.062 | 7.239 | 38,043 | +0.08(+1.09%) |
Jul 14, 2003 | 7.239 | 7.239 | 7.040 | 7.161 | 41,989 | +0.06(+0.90%) |
Jul 11, 2003 | 7.104 | 7.133 | 7.062 | 7.097 | 21,980 | +0.00(+0.00%) |
Jul 10, 2003 | 7.189 | 7.189 | 7.062 | 7.097 | 52,838 | +0.02(+0.30%) |
Jul 09, 2003 | 7.204 | 7.204 | 7.062 | 7.076 | 93,418 | -0.06(-0.80%) |
Jul 08, 2003 | 7.239 | 7.239 | 7.062 | 7.133 | 23,108 | -0.01(-0.20%) |
Jul 07, 2003 | 7.062 | 7.224 | 7.062 | 7.147 | 27,898 | +0.02(+0.30%) |
Jul 03, 2003 | 7.196 | 7.204 | 7.062 | 7.125 | 19,303 | +0.03(+0.40%) |
Jul 02, 2003 | 6.955 | 7.168 | 7.069 | 7.097 | 51,711 | -0.03(-0.40%) |