Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.167 | 7.428 | 7.104 | 7.221 | 59,531 | +0.09(+1.26%) |
Sep 29, 2003 | 6.708 | 7.158 | 6.690 | 7.131 | 76,524 | +0.56(+8.49%) |
Sep 26, 2003 | 6.888 | 6.888 | 6.573 | 6.573 | 65,640 | -0.33(-4.82%) |
Sep 25, 2003 | 7.302 | 7.410 | 6.906 | 6.906 | 58,865 | -0.39(-5.31%) |
Sep 24, 2003 | 7.887 | 7.887 | 7.473 | 7.293 | 44,093 | -0.54(-6.90%) |
Sep 23, 2003 | 7.824 | 7.824 | 7.698 | 7.833 | 20,658 | -0.02(-0.23%) |
Sep 22, 2003 | 7.878 | 7.923 | 7.617 | 7.851 | 70,305 | -0.07(-0.91%) |
Sep 19, 2003 | 8.103 | 8.148 | 8.103 | 7.923 | 161,935 | -0.34(-4.14%) |
Sep 18, 2003 | 8.328 | 8.634 | 8.103 | 8.265 | 200,808 | -0.06(-0.76%) |
Sep 17, 2003 | 8.067 | 8.373 | 7.968 | 8.328 | 103,291 | +0.17(+2.10%) |
Sep 16, 2003 | 7.833 | 8.283 | 7.995 | 8.157 | 90,741 | +0.32(+4.14%) |
Sep 15, 2003 | 7.446 | 7.995 | 7.446 | 7.833 | 62,308 | +0.30(+3.94%) |
Sep 12, 2003 | 7.428 | 7.599 | 7.374 | 7.536 | 30,099 | +0.11(+1.45%) |
Sep 11, 2003 | 7.419 | 7.545 | 7.401 | 7.428 | 17,881 | +0.01(+0.12%) |
Sep 10, 2003 | 7.401 | 7.464 | 7.338 | 7.419 | 63,863 | -0.07(-0.96%) |
Sep 09, 2003 | 7.383 | 7.491 | 7.338 | 7.491 | 35,874 | +0.06(+0.85%) |
Sep 08, 2003 | 7.248 | 7.563 | 7.248 | 7.428 | 50,646 | +0.14(+1.85%) |
Sep 05, 2003 | 7.527 | 7.527 | 7.167 | 7.293 | 54,089 | -0.23(-3.11%) |
Sep 04, 2003 | 7.518 | 7.563 | 7.428 | 7.527 | 25,323 | +0.05(+0.72%) |
Sep 03, 2003 | 7.473 | 7.563 | 7.383 | 7.473 | 45,204 | +0.14(+1.97%) |
Sep 02, 2003 | 7.293 | 7.473 | 7.176 | 7.329 | 72,859 | +0.12(+1.62%) |
Aug 29, 2003 | 7.428 | 7.491 | 7.203 | 7.212 | 30,654 | -0.30(-3.96%) |
Aug 28, 2003 | 7.185 | 7.509 | 7.113 | 7.509 | 70,194 | +0.41(+5.84%) |
Aug 27, 2003 | 7.374 | 7.374 | 7.095 | 7.095 | 40,428 | -0.28(-3.79%) |
Aug 26, 2003 | 7.023 | 7.374 | 6.906 | 7.374 | 75,414 | +0.35(+5.00%) |
Aug 25, 2003 | 6.690 | 7.176 | 6.618 | 7.023 | 35,319 | +0.26(+3.86%) |
Aug 22, 2003 | 7.383 | 7.383 | 6.753 | 6.762 | 52,201 | -0.53(-7.28%) |
Aug 21, 2003 | 7.410 | 7.563 | 6.897 | 7.293 | 74,414 | -0.07(-0.98%) |
Aug 20, 2003 | 7.158 | 7.383 | 7.023 | 7.365 | 61,864 | +0.12(+1.61%) |
Aug 19, 2003 | 6.717 | 7.248 | 6.717 | 7.248 | 39,095 | +0.62(+9.38%) |
Aug 18, 2003 | 6.303 | 6.627 | 6.285 | 6.627 | 35,541 | +0.37(+5.90%) |
Aug 15, 2003 | 6.303 | 6.483 | 6.258 | 6.258 | 17,548 | -0.05(-0.71%) |
Aug 14, 2003 | 6.194 | 6.303 | 6.122 | 6.303 | 75,525 | +0.10(+1.60%) |
Aug 13, 2003 | 6.303 | 6.348 | 6.185 | 6.203 | 22,990 | -0.09(-1.43%) |
Aug 12, 2003 | 6.032 | 6.294 | 6.032 | 6.294 | 28,099 | +0.26(+4.33%) |
Aug 11, 2003 | 6.122 | 6.167 | 5.960 | 6.032 | 121,506 | -0.05(-0.74%) |
Aug 08, 2003 | 6.122 | 6.303 | 6.032 | 6.077 | 29,876 | -0.14(-2.17%) |
Aug 07, 2003 | 6.303 | 6.348 | 6.077 | 6.212 | 38,206 | -0.02(-0.29%) |
Aug 06, 2003 | 6.050 | 6.483 | 5.978 | 6.230 | 46,314 | +0.27(+4.53%) |
Aug 05, 2003 | 6.465 | 6.483 | 5.960 | 5.960 | 107,845 | -0.46(-7.15%) |
Aug 04, 2003 | 7.113 | 7.131 | 6.420 | 6.420 | 50,979 | -0.63(-8.94%) |
Aug 01, 2003 | 7.203 | 7.203 | 6.888 | 7.050 | 73,415 | -0.24(-3.33%) |
Jul 31, 2003 | 7.185 | 7.608 | 7.149 | 7.293 | 76,080 | +0.12(+1.63%) |
Jul 30, 2003 | 7.473 | 7.473 | 7.023 | 7.176 | 93,073 | -0.30(-3.98%) |
Jul 29, 2003 | 6.753 | 7.554 | 6.618 | 7.473 | 165,045 | +0.77(+11.41%) |
Jul 28, 2003 | 6.501 | 6.708 | 6.456 | 6.708 | 86,076 | +0.21(+3.19%) |
Jul 25, 2003 | 6.438 | 6.528 | 6.294 | 6.501 | 28,655 | +0.06(+0.98%) |
Jul 24, 2003 | 6.510 | 6.510 | 6.411 | 6.438 | 30,321 | +0.02(+0.28%) |
Jul 23, 2003 | 6.294 | 6.420 | 6.122 | 6.420 | 51,312 | +0.14(+2.15%) |
Jul 22, 2003 | 6.267 | 6.357 | 6.140 | 6.285 | 59,309 | +0.02(+0.29%) |
Jul 21, 2003 | 6.474 | 6.483 | 6.267 | 6.267 | 43,760 | -0.12(-1.83%) |
Jul 18, 2003 | 6.348 | 6.411 | 6.258 | 6.384 | 88,964 | +0.04(+0.57%) |
Jul 17, 2003 | 6.312 | 6.492 | 6.312 | 6.348 | 53,534 | -0.05(-0.84%) |
Jul 16, 2003 | 6.375 | 6.429 | 6.339 | 6.402 | 26,322 | +0.05(+0.85%) |
Jul 15, 2003 | 6.303 | 6.393 | 6.258 | 6.348 | 65,751 | +0.12(+1.88%) |
Jul 14, 2003 | 6.239 | 6.348 | 6.131 | 6.230 | 33,431 | +0.03(+0.44%) |
Jul 11, 2003 | 5.645 | 6.212 | 5.645 | 6.203 | 62,086 | +0.29(+4.87%) |
Jul 10, 2003 | 5.798 | 5.933 | 5.762 | 5.915 | 69,527 | -0.12(-1.94%) |
Jul 09, 2003 | 5.798 | 6.032 | 5.798 | 6.032 | 101,625 | +0.14(+2.45%) |
Jul 08, 2003 | 5.825 | 5.951 | 5.699 | 5.888 | 112,510 | +0.22(+3.81%) |
Jul 07, 2003 | 6.321 | 6.321 | 5.510 | 5.672 | 327,091 | -0.64(-10.13%) |
Jul 03, 2003 | 6.429 | 6.546 | 6.312 | 6.312 | 60,087 | -0.30(-4.50%) |
Jul 02, 2003 | 6.456 | 6.654 | 6.456 | 6.609 | 117,952 | +0.20(+3.09%) |