Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.816 | 6.881 | 6.449 | 6.571 | 25,480 | -0.26(-3.82%) |
Sep 29, 2003 | 6.636 | 6.841 | 6.351 | 6.832 | 34,913 | +0.20(+3.08%) |
Sep 26, 2003 | 6.767 | 6.979 | 6.612 | 6.628 | 31,361 | -0.22(-3.22%) |
Sep 25, 2003 | 6.906 | 7.102 | 6.816 | 6.849 | 39,813 | -0.13(-1.87%) |
Sep 24, 2003 | 7.224 | 7.249 | 6.939 | 6.979 | 31,851 | -0.29(-3.93%) |
Sep 23, 2003 | 6.939 | 7.265 | 6.939 | 7.265 | 20,948 | +0.33(+4.71%) |
Sep 22, 2003 | 6.898 | 7.102 | 6.775 | 6.939 | 25,725 | -0.15(-2.07%) |
Sep 19, 2003 | 6.955 | 7.134 | 6.939 | 7.085 | 22,050 | +0.26(+3.83%) |
Sep 18, 2003 | 6.841 | 6.930 | 6.743 | 6.824 | 30,871 | -0.02(-0.24%) |
Sep 17, 2003 | 7.265 | 7.322 | 6.816 | 6.841 | 46,061 | -0.51(-6.89%) |
Sep 16, 2003 | 6.857 | 7.347 | 6.898 | 7.347 | 26,460 | +0.49(+7.14%) |
Sep 15, 2003 | 7.339 | 7.347 | 6.857 | 6.857 | 21,315 | -0.48(-6.56%) |
Sep 12, 2003 | 6.979 | 7.347 | 6.841 | 7.339 | 18,988 | +0.32(+4.53%) |
Sep 11, 2003 | 6.979 | 7.053 | 6.783 | 7.020 | 17,273 | +0.12(+1.78%) |
Sep 10, 2003 | 6.734 | 7.102 | 6.620 | 6.898 | 43,366 | +0.11(+1.56%) |
Sep 09, 2003 | 7.102 | 7.102 | 6.775 | 6.792 | 21,805 | -0.21(-3.03%) |
Sep 08, 2003 | 7.061 | 7.265 | 6.636 | 7.004 | 28,053 | -0.02(-0.23%) |
Sep 05, 2003 | 7.469 | 7.469 | 6.939 | 7.020 | 21,560 | -0.45(-6.01%) |
Sep 04, 2003 | 7.551 | 7.592 | 7.388 | 7.469 | 20,948 | -0.08(-1.08%) |
Sep 03, 2003 | 7.551 | 7.877 | 7.518 | 7.551 | 27,930 | -0.08(-1.07%) |
Sep 02, 2003 | 7.183 | 7.632 | 7.102 | 7.632 | 43,611 | +0.41(+5.65%) |
Aug 29, 2003 | 6.939 | 7.347 | 6.865 | 7.224 | 24,500 | +0.24(+3.51%) |
Aug 28, 2003 | 6.939 | 7.045 | 6.620 | 6.979 | 25,848 | +0.04(+0.59%) |
Aug 27, 2003 | 6.792 | 6.939 | 6.612 | 6.939 | 23,275 | +0.08(+1.19%) |
Aug 26, 2003 | 6.571 | 6.857 | 6.261 | 6.857 | 31,728 | +0.33(+5.00%) |
Aug 25, 2003 | 6.326 | 6.612 | 6.220 | 6.530 | 12,372 | +0.20(+3.23%) |
Aug 22, 2003 | 6.939 | 6.939 | 6.285 | 6.326 | 34,301 | -0.61(-8.82%) |
Aug 21, 2003 | 6.816 | 6.939 | 6.571 | 6.939 | 27,930 | +0.16(+2.29%) |
Aug 20, 2003 | 6.775 | 6.898 | 6.612 | 6.783 | 18,498 | -0.07(-0.95%) |
Aug 19, 2003 | 6.490 | 6.857 | 6.375 | 6.849 | 46,796 | +0.38(+5.80%) |
Aug 18, 2003 | 6.465 | 6.530 | 6.326 | 6.473 | 35,281 | +0.02(+0.38%) |
Aug 15, 2003 | 6.473 | 6.490 | 6.326 | 6.449 | 20,458 | +0.00(+0.00%) |
Aug 14, 2003 | 6.204 | 6.449 | 6.139 | 6.449 | 22,418 | +0.20(+3.27%) |
Aug 13, 2003 | 6.261 | 6.408 | 6.000 | 6.245 | 17,395 | -0.04(-0.65%) |
Aug 12, 2003 | 5.983 | 6.285 | 5.943 | 6.285 | 22,295 | +0.38(+6.50%) |
Aug 11, 2003 | 5.755 | 5.959 | 5.755 | 5.902 | 15,435 | +0.15(+2.55%) |
Aug 08, 2003 | 5.804 | 5.894 | 5.714 | 5.755 | 16,415 | -0.05(-0.84%) |
Aug 07, 2003 | 5.779 | 5.918 | 5.714 | 5.804 | 23,520 | +0.01(+0.14%) |
Aug 06, 2003 | 5.943 | 5.959 | 5.763 | 5.796 | 22,418 | -0.20(-3.40%) |
Aug 05, 2003 | 6.024 | 6.024 | 5.779 | 6.000 | 36,996 | +0.00(+0.00%) |
Aug 04, 2003 | 6.024 | 6.285 | 5.804 | 6.000 | 37,363 | +0.06(+0.96%) |
Aug 01, 2003 | 6.432 | 6.481 | 5.918 | 5.943 | 31,851 | -0.54(-8.31%) |
Jul 31, 2003 | 6.367 | 6.522 | 6.326 | 6.481 | 21,805 | +0.20(+3.12%) |
Jul 30, 2003 | 6.204 | 6.367 | 6.122 | 6.285 | 24,133 | +0.08(+1.32%) |
Jul 29, 2003 | 6.081 | 6.204 | 5.804 | 6.204 | 18,743 | +0.16(+2.70%) |
Jul 28, 2003 | 5.918 | 6.114 | 5.755 | 6.041 | 20,825 | +0.20(+3.50%) |
Jul 25, 2003 | 5.763 | 5.877 | 5.714 | 5.837 | 18,743 | +0.07(+1.27%) |
Jul 24, 2003 | 6.106 | 6.106 | 5.739 | 5.763 | 25,848 | -0.36(-5.87%) |
Jul 23, 2003 | 5.959 | 6.122 | 5.722 | 6.122 | 16,538 | +0.23(+3.88%) |
Jul 22, 2003 | 6.000 | 6.000 | 5.714 | 5.894 | 29,646 | -0.07(-1.10%) |
Jul 21, 2003 | 6.367 | 6.367 | 5.959 | 5.959 | 22,173 | -0.37(-5.81%) |
Jul 18, 2003 | 6.122 | 6.351 | 5.926 | 6.326 | 22,418 | +0.14(+2.24%) |
Jul 17, 2003 | 6.547 | 6.547 | 6.188 | 6.188 | 22,540 | -0.34(-5.25%) |
Jul 16, 2003 | 6.547 | 6.547 | 6.334 | 6.530 | 16,293 | -0.02(-0.25%) |
Jul 15, 2003 | 6.571 | 6.571 | 6.343 | 6.547 | 17,885 | -0.02(-0.25%) |
Jul 14, 2003 | 6.604 | 6.612 | 6.449 | 6.563 | 22,663 | +0.03(+0.50%) |
Jul 11, 2003 | 6.481 | 6.555 | 6.367 | 6.530 | 22,785 | +0.09(+1.39%) |
Jul 10, 2003 | 6.449 | 6.530 | 6.163 | 6.441 | 18,008 | -0.05(-0.75%) |
Jul 09, 2003 | 6.530 | 6.530 | 6.171 | 6.490 | 46,184 | -0.03(-0.50%) |
Jul 08, 2003 | 6.285 | 6.522 | 6.204 | 6.522 | 31,116 | +0.20(+3.10%) |
Jul 07, 2003 | 6.041 | 6.490 | 5.959 | 6.326 | 36,261 | +0.37(+6.16%) |
Jul 03, 2003 | 5.877 | 6.122 | 5.804 | 5.959 | 9,800 | +0.03(+0.55%) |
Jul 02, 2003 | 5.714 | 6.106 | 5.535 | 5.926 | 45,571 | +0.21(+3.71%) |