Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.058 | 7.058 | 6.877 | 6.891 | 84,576 | -0.14(-1.99%) |
Sep 29, 2003 | 6.967 | 7.058 | 6.783 | 7.031 | 1,567,316 | +0.11(+1.56%) |
Sep 26, 2003 | 6.981 | 7.044 | 6.918 | 6.922 | 62,308 | -0.00(-0.07%) |
Sep 25, 2003 | 6.999 | 7.134 | 6.900 | 6.927 | 114,807 | -0.11(-1.60%) |
Sep 24, 2003 | 7.040 | 7.017 | 6.990 | 7.040 | 47,850 | +0.00(+0.00%) |
Sep 23, 2003 | 6.846 | 7.089 | 6.814 | 7.040 | 93,355 | +0.18(+2.56%) |
Sep 22, 2003 | 7.049 | 7.080 | 6.774 | 6.864 | 263,798 | -0.28(-3.97%) |
Sep 19, 2003 | 7.103 | 7.170 | 6.963 | 7.148 | 333,513 | +0.11(+1.54%) |
Sep 18, 2003 | 6.783 | 7.103 | 6.764 | 7.040 | 898,510 | +0.28(+4.07%) |
Sep 17, 2003 | 6.814 | 6.949 | 6.737 | 6.764 | 129,930 | -0.10(-1.45%) |
Sep 16, 2003 | 6.774 | 6.985 | 6.679 | 6.864 | 208,854 | +0.05(+0.73%) |
Sep 15, 2003 | 6.972 | 7.017 | 6.814 | 6.814 | 46,123 | -0.16(-2.26%) |
Sep 12, 2003 | 6.972 | 7.080 | 6.958 | 6.972 | 159,435 | -0.10(-1.40%) |
Sep 11, 2003 | 6.931 | 7.080 | 6.931 | 7.071 | 40,801 | +0.19(+2.75%) |
Sep 10, 2003 | 6.981 | 7.161 | 6.859 | 6.882 | 164,536 | -0.13(-1.86%) |
Sep 09, 2003 | 7.391 | 7.391 | 6.999 | 7.013 | 298,027 | -0.36(-4.89%) |
Sep 08, 2003 | 7.463 | 7.666 | 7.355 | 7.373 | 94,020 | -0.18(-2.45%) |
Sep 05, 2003 | 7.666 | 7.666 | 7.382 | 7.558 | 114,966 | -0.10(-1.35%) |
Sep 04, 2003 | 7.761 | 7.914 | 7.603 | 7.662 | 131,939 | -0.13(-1.68%) |
Sep 03, 2003 | 7.657 | 7.973 | 7.639 | 7.793 | 441,497 | +0.13(+1.65%) |
Sep 02, 2003 | 7.680 | 7.892 | 7.531 | 7.666 | 230,173 | -0.01(-0.18%) |
Aug 29, 2003 | 7.666 | 7.716 | 7.509 | 7.680 | 169,636 | +0.01(+0.18%) |
Aug 28, 2003 | 7.549 | 7.779 | 7.441 | 7.666 | 162,096 | +0.06(+0.83%) |
Aug 27, 2003 | 7.653 | 7.653 | 7.306 | 7.603 | 145,687 | -0.06(-0.82%) |
Aug 26, 2003 | 6.949 | 7.666 | 6.949 | 7.666 | 577,428 | +0.54(+7.59%) |
Aug 25, 2003 | 7.179 | 7.179 | 6.864 | 7.125 | 200,015 | -0.02(-0.32%) |
Aug 22, 2003 | 7.170 | 7.215 | 7.085 | 7.148 | 487,620 | -0.03(-0.38%) |
Aug 21, 2003 | 7.211 | 7.211 | 7.103 | 7.175 | 181,167 | -0.04(-0.50%) |
Aug 20, 2003 | 7.058 | 7.211 | 6.981 | 7.211 | 254,121 | +0.15(+2.11%) |
Aug 19, 2003 | 6.810 | 7.143 | 6.737 | 7.062 | 128,391 | +0.21(+3.03%) |
Aug 18, 2003 | 6.652 | 6.855 | 6.553 | 6.855 | 271,861 | +0.20(+3.05%) |
Aug 15, 2003 | 6.494 | 6.688 | 6.467 | 6.652 | 74,950 | +0.09(+1.44%) |
Aug 14, 2003 | 6.489 | 6.652 | 6.341 | 6.557 | 133,048 | +0.16(+2.47%) |
Aug 13, 2003 | 6.539 | 6.539 | 6.381 | 6.399 | 108,434 | -0.14(-2.14%) |
Aug 12, 2003 | 6.404 | 6.539 | 6.286 | 6.539 | 157,218 | +0.18(+2.91%) |
Aug 11, 2003 | 6.314 | 6.449 | 6.232 | 6.354 | 148,348 | +0.07(+1.08%) |
Aug 08, 2003 | 6.404 | 6.404 | 6.255 | 6.286 | 149,900 | -0.12(-1.83%) |
Aug 07, 2003 | 6.580 | 6.697 | 6.304 | 6.404 | 133,934 | -0.05(-0.70%) |
Aug 06, 2003 | 6.426 | 6.539 | 6.426 | 6.449 | 148,570 | -0.06(-0.97%) |
Aug 05, 2003 | 6.562 | 6.697 | 6.444 | 6.512 | 182,719 | +0.06(+0.98%) |
Aug 04, 2003 | 6.201 | 6.697 | 6.201 | 6.449 | 145,465 | +0.27(+4.38%) |
Aug 01, 2003 | 6.593 | 6.593 | 5.975 | 6.178 | 225,959 | -0.45(-6.75%) |
Jul 31, 2003 | 6.931 | 6.945 | 6.250 | 6.625 | 628,430 | -0.34(-4.91%) |
Jul 30, 2003 | 6.846 | 7.040 | 6.471 | 6.967 | 307,340 | +0.20(+3.00%) |
Jul 29, 2003 | 6.855 | 6.855 | 6.702 | 6.764 | 147,018 | -0.01(-0.20%) |
Jul 28, 2003 | 6.945 | 7.125 | 6.674 | 6.778 | 99,120 | -0.19(-2.66%) |
Jul 25, 2003 | 6.674 | 7.080 | 6.562 | 6.963 | 129,500 | +0.28(+4.19%) |
Jul 24, 2003 | 7.076 | 7.076 | 6.462 | 6.683 | 219,529 | -0.33(-4.69%) |
Jul 23, 2003 | 6.967 | 7.215 | 6.832 | 7.013 | 255,673 | +0.05(+0.65%) |
Jul 22, 2003 | 6.742 | 7.035 | 6.566 | 6.967 | 525,761 | +0.35(+5.25%) |
Jul 21, 2003 | 6.562 | 6.742 | 6.539 | 6.620 | 119,521 | +0.08(+1.17%) |
Jul 18, 2003 | 6.539 | 6.697 | 6.426 | 6.543 | 213,098 | -0.04(-0.62%) |
Jul 17, 2003 | 6.516 | 6.647 | 6.476 | 6.584 | 93,798 | -0.07(-1.08%) |
Jul 16, 2003 | 6.679 | 6.706 | 6.498 | 6.656 | 197,798 | -0.06(-0.94%) |
Jul 15, 2003 | 6.273 | 6.764 | 6.214 | 6.719 | 260,108 | +0.49(+7.87%) |
Jul 14, 2003 | 6.223 | 6.314 | 6.178 | 6.229 | 99,564 | +0.14(+2.31%) |
Jul 11, 2003 | 6.223 | 6.336 | 6.065 | 6.088 | 166,310 | -0.09(-1.46%) |
Jul 10, 2003 | 6.755 | 6.755 | 6.093 | 6.178 | 300,688 | -0.59(-8.67%) |
Jul 09, 2003 | 6.652 | 6.877 | 6.607 | 6.764 | 427,749 | +0.09(+1.42%) |
Jul 08, 2003 | 6.404 | 6.697 | 6.404 | 6.670 | 414,888 | +0.27(+4.15%) |
Jul 07, 2003 | 6.156 | 6.404 | 6.156 | 6.404 | 403,135 | +0.22(+3.57%) |
Jul 03, 2003 | 6.065 | 6.268 | 5.998 | 6.183 | 97,125 | -0.06(-1.01%) |
Jul 02, 2003 | 5.813 | 6.314 | 5.777 | 6.246 | 324,637 | +0.45(+7.78%) |