Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.910 | 7.949 | 7.690 | 7.787 | 1,307,589 | -0.11(-1.39%) |
Sep 29, 2003 | 7.404 | 7.905 | 7.383 | 7.897 | 2,094,965 | +0.65(+9.04%) |
Sep 26, 2003 | 7.317 | 7.453 | 7.084 | 7.242 | 1,956,150 | -0.25(-3.34%) |
Sep 25, 2003 | 8.072 | 8.195 | 6.811 | 7.492 | 4,294,838 | -0.58(-7.19%) |
Sep 24, 2003 | 8.362 | 8.433 | 8.173 | 8.072 | 1,789,345 | -0.29(-3.47%) |
Sep 23, 2003 | 8.450 | 8.481 | 8.257 | 8.362 | 3,324,728 | +0.12(+1.49%) |
Sep 22, 2003 | 7.888 | 8.301 | 7.804 | 8.239 | 2,982,014 | +0.35(+4.46%) |
Sep 19, 2003 | 7.800 | 7.985 | 7.738 | 7.888 | 949,402 | +0.02(+0.28%) |
Sep 18, 2003 | 8.138 | 8.138 | 7.725 | 7.866 | 1,954,785 | -0.16(-2.03%) |
Sep 17, 2003 | 8.011 | 8.156 | 8.011 | 8.028 | 997,190 | +0.02(+0.22%) |
Sep 16, 2003 | 8.064 | 8.195 | 8.042 | 8.011 | 1,922,471 | -0.05(-0.65%) |
Sep 15, 2003 | 8.130 | 8.323 | 7.954 | 8.064 | 2,613,586 | +0.17(+2.11%) |
Sep 12, 2003 | 7.690 | 8.064 | 7.514 | 7.897 | 1,765,451 | +0.36(+4.84%) |
Sep 11, 2003 | 7.796 | 7.844 | 7.383 | 7.532 | 1,954,557 | -0.26(-3.33%) |
Sep 10, 2003 | 8.086 | 8.195 | 7.580 | 7.791 | 2,095,648 | -0.24(-3.01%) |
Sep 09, 2003 | 8.459 | 8.464 | 7.910 | 8.033 | 3,405,968 | +0.04(+0.44%) |
Sep 08, 2003 | 8.327 | 8.732 | 7.905 | 7.998 | 4,913,361 | +0.93(+13.11%) |
Sep 05, 2003 | 6.877 | 7.251 | 6.877 | 7.071 | 1,441,853 | +0.29(+4.28%) |
Sep 04, 2003 | 6.592 | 6.983 | 6.403 | 6.780 | 766,894 | +0.03(+0.46%) |
Sep 03, 2003 | 6.983 | 7.246 | 6.635 | 6.750 | 1,316,009 | -0.18(-2.60%) |
Sep 02, 2003 | 6.152 | 6.974 | 6.143 | 6.930 | 1,736,322 | +0.80(+13.05%) |
Aug 29, 2003 | 6.152 | 6.350 | 6.086 | 6.130 | 1,145,108 | -0.03(-0.50%) |
Aug 28, 2003 | 6.240 | 6.416 | 6.073 | 6.161 | 1,939,083 | -0.08(-1.27%) |
Aug 27, 2003 | 6.767 | 6.767 | 6.064 | 6.240 | 3,770,756 | -0.55(-8.09%) |
Aug 26, 2003 | 7.426 | 7.470 | 6.754 | 6.789 | 2,679,353 | -0.90(-11.71%) |
Aug 25, 2003 | 7.558 | 7.866 | 7.163 | 7.690 | 2,081,084 | +0.15(+1.92%) |
Aug 22, 2003 | 7.005 | 7.624 | 6.530 | 7.545 | 2,291,354 | +0.54(+7.72%) |
Aug 21, 2003 | 7.053 | 7.136 | 6.943 | 7.005 | 642,189 | +0.11(+1.53%) |
Aug 20, 2003 | 6.284 | 6.934 | 6.178 | 6.899 | 834,254 | +0.11(+1.62%) |
Aug 19, 2003 | 7.049 | 7.163 | 6.657 | 6.789 | 1,060,454 | -0.15(-2.15%) |
Aug 18, 2003 | 6.785 | 6.974 | 6.635 | 6.939 | 872,257 | +0.39(+5.97%) |
Aug 15, 2003 | 6.433 | 6.679 | 6.310 | 6.548 | 624,666 | +0.19(+3.04%) |
Aug 14, 2003 | 6.086 | 6.482 | 5.994 | 6.354 | 1,029,050 | +0.27(+4.40%) |
Aug 13, 2003 | 6.258 | 6.679 | 5.748 | 6.086 | 2,051,728 | -0.03(-0.50%) |
Aug 12, 2003 | 6.512 | 7.185 | 5.968 | 6.117 | 3,866,560 | -0.19(-3.00%) |
Aug 11, 2003 | 5.339 | 6.416 | 5.269 | 6.306 | 1,466,657 | +0.90(+16.57%) |
Aug 08, 2003 | 5.260 | 5.471 | 5.124 | 5.409 | 717,968 | +0.27(+5.21%) |
Aug 07, 2003 | 4.922 | 5.273 | 4.922 | 5.141 | 871,119 | +0.04(+0.86%) |
Aug 06, 2003 | 5.273 | 5.427 | 4.539 | 5.097 | 1,999,388 | -0.08(-1.53%) |
Aug 05, 2003 | 4.570 | 5.374 | 4.425 | 5.177 | 3,173,397 | +0.89(+20.82%) |
Aug 04, 2003 | 3.621 | 4.500 | 3.621 | 4.284 | 1,802,999 | +0.73(+20.52%) |
Aug 01, 2003 | 3.559 | 3.608 | 3.515 | 3.555 | 377,758 | +0.02(+0.62%) |
Jul 31, 2003 | 3.406 | 3.551 | 3.397 | 3.533 | 332,472 | +0.15(+4.28%) |
Jul 30, 2003 | 3.230 | 3.388 | 3.212 | 3.388 | 335,203 | +0.20(+6.34%) |
Jul 29, 2003 | 3.225 | 3.247 | 3.164 | 3.186 | 215,504 | +0.00(+0.14%) |
Jul 28, 2003 | 3.203 | 3.239 | 3.164 | 3.182 | 293,331 | +0.00(+0.14%) |
Jul 25, 2003 | 3.265 | 3.269 | 3.129 | 3.177 | 224,379 | -0.03(-0.96%) |
Jul 24, 2003 | 3.164 | 3.384 | 3.142 | 3.208 | 462,412 | +0.04(+1.39%) |
Jul 23, 2003 | 3.300 | 3.318 | 3.085 | 3.164 | 774,632 | -0.14(-4.13%) |
Jul 22, 2003 | 3.362 | 3.392 | 3.296 | 3.300 | 225,517 | -0.05(-1.44%) |
Jul 21, 2003 | 3.392 | 3.397 | 3.322 | 3.348 | 211,408 | -0.01(-0.39%) |
Jul 18, 2003 | 3.384 | 3.406 | 3.309 | 3.362 | 276,719 | +0.02(+0.66%) |
Jul 17, 2003 | 3.340 | 3.428 | 3.305 | 3.340 | 375,482 | +0.00(+0.00%) |
Jul 16, 2003 | 3.327 | 3.502 | 3.318 | 3.340 | 401,197 | -0.01(-0.39%) |
Jul 15, 2003 | 3.515 | 3.564 | 3.318 | 3.353 | 530,909 | -0.12(-3.42%) |
Jul 14, 2003 | 3.445 | 3.625 | 3.428 | 3.472 | 960,325 | +0.09(+2.60%) |
Jul 11, 2003 | 3.801 | 3.933 | 3.318 | 3.384 | 1,924,291 | -0.29(-7.78%) |
Jul 10, 2003 | 3.098 | 3.757 | 3.023 | 3.669 | 1,319,423 | +0.59(+19.29%) |
Jul 09, 2003 | 3.072 | 3.151 | 2.966 | 3.076 | 453,992 | +0.00(+0.00%) |
Jul 08, 2003 | 2.988 | 3.186 | 2.988 | 3.076 | 298,565 | +0.09(+2.94%) |
Jul 07, 2003 | 2.896 | 3.023 | 2.896 | 2.988 | 361,373 | +0.09(+3.03%) |
Jul 03, 2003 | 3.076 | 3.094 | 2.878 | 2.900 | 259,651 | -0.21(-6.78%) |
Jul 02, 2003 | 3.120 | 3.182 | 3.080 | 3.111 | 406,431 | +0.04(+1.14%) |