Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.808 | 7.853 | 7.688 | 7.744 | 39,275 | -0.02(-0.26%) |
Sep 29, 2003 | 7.692 | 7.782 | 7.684 | 7.764 | 67,116 | +0.16(+2.06%) |
Sep 26, 2003 | 7.631 | 7.684 | 7.474 | 7.607 | 115,093 | -0.17(-2.22%) |
Sep 25, 2003 | 7.853 | 7.857 | 7.780 | 7.780 | 51,704 | +0.00(+0.00%) |
Sep 24, 2003 | 7.796 | 7.808 | 7.764 | 7.780 | 33,309 | -0.19(-2.32%) |
Sep 23, 2003 | 7.973 | 8.026 | 7.905 | 7.965 | 48,721 | -0.01(-0.10%) |
Sep 22, 2003 | 7.840 | 7.965 | 7.808 | 7.973 | 43,998 | +0.01(+0.15%) |
Sep 19, 2003 | 7.981 | 8.001 | 7.981 | 7.961 | 53,942 | -0.04(-0.55%) |
Sep 18, 2003 | 7.873 | 7.997 | 7.873 | 8.005 | 61,150 | +0.25(+3.16%) |
Sep 17, 2003 | 7.853 | 7.853 | 7.708 | 7.760 | 54,439 | -0.13(-1.68%) |
Sep 16, 2003 | 7.772 | 8.001 | 7.764 | 7.893 | 71,094 | +0.04(+0.46%) |
Sep 15, 2003 | 7.788 | 8.005 | 7.788 | 7.857 | 73,331 | -0.25(-3.13%) |
Sep 12, 2003 | 8.022 | 8.126 | 7.993 | 8.110 | 143,182 | +0.35(+4.46%) |
Sep 11, 2003 | 7.535 | 7.796 | 7.535 | 7.764 | 70,099 | +0.34(+4.55%) |
Sep 10, 2003 | 7.402 | 7.462 | 7.342 | 7.426 | 227,948 | +0.03(+0.44%) |
Sep 09, 2003 | 7.334 | 7.438 | 7.293 | 7.394 | 408,170 | +0.19(+2.68%) |
Sep 08, 2003 | 7.201 | 7.241 | 7.201 | 7.201 | 120,810 | +0.06(+0.85%) |
Sep 05, 2003 | 6.992 | 7.141 | 6.992 | 7.141 | 107,387 | +0.23(+3.26%) |
Sep 04, 2003 | 6.766 | 6.915 | 6.754 | 6.915 | 36,541 | +0.12(+1.72%) |
Sep 03, 2003 | 6.791 | 6.807 | 6.766 | 6.799 | 86,506 | -0.14(-2.09%) |
Sep 02, 2003 | 6.895 | 6.943 | 6.839 | 6.943 | 353,482 | +0.06(+0.82%) |
Aug 29, 2003 | 6.851 | 6.895 | 6.831 | 6.887 | 30,824 | +0.08(+1.12%) |
Aug 28, 2003 | 6.839 | 6.879 | 6.638 | 6.811 | 206,322 | +0.11(+1.68%) |
Aug 27, 2003 | 6.698 | 6.726 | 6.638 | 6.698 | 136,968 | +0.04(+0.60%) |
Aug 26, 2003 | 6.601 | 6.658 | 6.601 | 6.658 | 49,964 | +0.13(+1.97%) |
Aug 25, 2003 | 6.585 | 6.658 | 6.529 | 6.529 | 32,315 | -0.06(-0.98%) |
Aug 22, 2003 | 6.678 | 6.678 | 6.569 | 6.593 | 48,224 | +0.06(+0.86%) |
Aug 21, 2003 | 6.481 | 6.541 | 6.437 | 6.537 | 57,422 | -0.03(-0.43%) |
Aug 20, 2003 | 6.626 | 6.626 | 6.557 | 6.565 | 37,038 | -0.15(-2.28%) |
Aug 19, 2003 | 6.670 | 6.782 | 6.642 | 6.718 | 302,771 | -0.17(-2.51%) |
Aug 18, 2003 | 6.766 | 6.891 | 6.758 | 6.891 | 37,287 | +0.10(+1.54%) |
Aug 15, 2003 | 6.943 | 6.960 | 6.778 | 6.787 | 12,180 | -0.15(-2.20%) |
Aug 14, 2003 | 6.935 | 6.984 | 6.847 | 6.939 | 17,649 | -0.04(-0.58%) |
Aug 13, 2003 | 6.939 | 6.980 | 6.863 | 6.980 | 23,863 | +0.02(+0.29%) |
Aug 12, 2003 | 6.960 | 6.960 | 6.911 | 6.960 | 34,304 | -0.01(-0.17%) |
Aug 11, 2003 | 6.915 | 7.040 | 6.887 | 6.972 | 25,852 | -0.15(-2.09%) |
Aug 08, 2003 | 6.996 | 7.128 | 6.996 | 7.120 | 261,258 | +0.13(+1.90%) |
Aug 07, 2003 | 7.020 | 7.072 | 6.960 | 6.988 | 26,349 | -0.07(-1.03%) |
Aug 06, 2003 | 7.028 | 7.100 | 6.939 | 7.060 | 156,357 | +0.02(+0.29%) |
Aug 05, 2003 | 7.040 | 7.092 | 7.000 | 7.040 | 221,237 | +0.00(+0.00%) |
Aug 04, 2003 | 6.919 | 7.112 | 6.919 | 7.040 | 345,279 | +0.09(+1.27%) |
Aug 01, 2003 | 6.976 | 7.000 | 6.919 | 6.951 | 33,807 | -0.05(-0.69%) |
Jul 31, 2003 | 7.008 | 7.024 | 6.915 | 7.000 | 303,268 | -0.08(-1.14%) |
Jul 30, 2003 | 7.072 | 7.092 | 6.879 | 7.080 | 65,128 | -0.06(-0.79%) |
Jul 29, 2003 | 7.040 | 7.153 | 7.040 | 7.136 | 47,478 | +0.06(+0.85%) |
Jul 28, 2003 | 7.060 | 7.132 | 7.040 | 7.076 | 44,993 | -0.02(-0.23%) |
Jul 25, 2003 | 7.080 | 7.141 | 7.004 | 7.092 | 45,738 | -0.03(-0.40%) |
Jul 24, 2003 | 6.976 | 7.193 | 6.976 | 7.120 | 474,292 | +0.25(+3.69%) |
Jul 23, 2003 | 6.819 | 6.871 | 6.815 | 6.867 | 18,892 | +0.04(+0.65%) |
Jul 22, 2003 | 6.770 | 6.835 | 6.770 | 6.823 | 51,704 | +0.10(+1.56%) |
Jul 21, 2003 | 6.698 | 6.718 | 6.654 | 6.718 | 659,485 | -0.08(-1.12%) |
Jul 18, 2003 | 6.839 | 6.839 | 6.770 | 6.795 | 37,287 | -0.11(-1.57%) |
Jul 17, 2003 | 6.915 | 6.992 | 6.851 | 6.903 | 31,072 | +0.00(+0.00%) |
Jul 16, 2003 | 6.911 | 6.960 | 6.863 | 6.903 | 269,710 | -0.05(-0.69%) |
Jul 15, 2003 | 7.020 | 7.104 | 6.899 | 6.951 | 42,755 | +0.01(+0.12%) |
Jul 14, 2003 | 6.972 | 6.972 | 6.899 | 6.943 | 111,115 | +0.10(+1.47%) |
Jul 11, 2003 | 6.815 | 6.919 | 6.762 | 6.843 | 240,129 | +0.05(+0.77%) |
Jul 10, 2003 | 6.690 | 6.799 | 6.670 | 6.791 | 43,501 | +0.11(+1.69%) |
Jul 09, 2003 | 6.642 | 6.706 | 6.642 | 6.678 | 31,321 | +0.04(+0.61%) |
Jul 08, 2003 | 6.770 | 6.770 | 6.557 | 6.638 | 44,744 | -0.16(-2.31%) |
Jul 07, 2003 | 6.758 | 6.803 | 6.654 | 6.795 | 84,766 | -0.03(-0.47%) |
Jul 03, 2003 | 6.738 | 6.851 | 6.730 | 6.827 | 32,564 | +0.07(+1.01%) |
Jul 02, 2003 | 6.573 | 6.778 | 6.569 | 6.758 | 51,953 | +0.16(+2.44%) |