Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.990 | 6.076 | 5.761 | 5.875 | 291,054 | -0.07(-1.12%) |
Sep 29, 2003 | 5.894 | 6.104 | 5.828 | 5.942 | 100,862 | +0.10(+1.63%) |
Sep 26, 2003 | 6.009 | 6.104 | 5.837 | 5.847 | 263,584 | -0.40(-6.41%) |
Sep 25, 2003 | 6.438 | 6.610 | 6.247 | 6.247 | 156,955 | -0.24(-3.68%) |
Sep 24, 2003 | 6.753 | 6.963 | 6.419 | 6.486 | 242,090 | -0.33(-4.90%) |
Sep 23, 2003 | 6.743 | 6.829 | 6.724 | 6.819 | 142,276 | +0.06(+0.85%) |
Sep 22, 2003 | 6.724 | 6.781 | 6.686 | 6.762 | 137,558 | -0.03(-0.42%) |
Sep 19, 2003 | 6.676 | 6.762 | 6.638 | 6.791 | 149,930 | +0.11(+1.71%) |
Sep 18, 2003 | 6.686 | 6.762 | 6.648 | 6.676 | 158,423 | +0.04(+0.57%) |
Sep 17, 2003 | 6.724 | 6.724 | 6.600 | 6.638 | 83,353 | -0.09(-1.28%) |
Sep 16, 2003 | 6.552 | 6.877 | 6.648 | 6.724 | 214,621 | +0.17(+2.62%) |
Sep 15, 2003 | 6.657 | 6.734 | 6.533 | 6.552 | 89,329 | -0.01(-0.15%) |
Sep 12, 2003 | 6.724 | 6.724 | 6.295 | 6.562 | 147,204 | -0.10(-1.43%) |
Sep 11, 2003 | 6.772 | 6.858 | 6.629 | 6.657 | 162,302 | -0.08(-1.13%) |
Sep 10, 2003 | 6.915 | 7.010 | 6.562 | 6.734 | 372,624 | -0.09(-1.26%) |
Sep 09, 2003 | 6.276 | 7.792 | 6.219 | 6.819 | 2,125,765 | +0.62(+10.00%) |
Sep 08, 2003 | 6.161 | 6.448 | 6.161 | 6.200 | 204,346 | +0.08(+1.25%) |
Sep 05, 2003 | 6.056 | 6.190 | 6.028 | 6.123 | 136,824 | +0.08(+1.26%) |
Sep 04, 2003 | 5.646 | 6.171 | 5.561 | 6.047 | 281,303 | +0.50(+8.93%) |
Sep 03, 2003 | 5.437 | 5.665 | 5.236 | 5.551 | 254,043 | +0.26(+4.86%) |
Sep 02, 2003 | 5.379 | 5.389 | 5.217 | 5.293 | 113,758 | -0.05(-0.89%) |
Aug 29, 2003 | 5.646 | 5.646 | 5.341 | 5.341 | 116,484 | -0.21(-3.78%) |
Aug 28, 2003 | 5.494 | 5.627 | 5.379 | 5.551 | 135,986 | +0.15(+2.83%) |
Aug 27, 2003 | 5.532 | 5.551 | 5.389 | 5.398 | 41,099 | -0.16(-2.92%) |
Aug 26, 2003 | 5.379 | 5.580 | 5.074 | 5.561 | 123,404 | +0.13(+2.46%) |
Aug 25, 2003 | 5.618 | 5.618 | 5.427 | 5.427 | 107,887 | -0.15(-2.73%) |
Aug 22, 2003 | 5.723 | 5.723 | 5.532 | 5.580 | 225,839 | -0.14(-2.50%) |
Aug 21, 2003 | 5.580 | 5.723 | 5.494 | 5.723 | 316,007 | +0.30(+5.45%) |
Aug 20, 2003 | 5.103 | 5.484 | 5.103 | 5.427 | 251,946 | +0.32(+6.36%) |
Aug 19, 2003 | 4.960 | 5.169 | 4.960 | 5.103 | 162,931 | +0.13(+2.69%) |
Aug 18, 2003 | 4.941 | 5.055 | 4.893 | 4.969 | 143,954 | -0.02(-0.38%) |
Aug 15, 2003 | 5.141 | 5.150 | 4.912 | 4.988 | 95,515 | -0.10(-2.06%) |
Aug 14, 2003 | 4.979 | 5.103 | 4.979 | 5.093 | 117,952 | +0.21(+4.30%) |
Aug 13, 2003 | 5.084 | 5.084 | 4.712 | 4.883 | 394,747 | -0.08(-1.54%) |
Aug 12, 2003 | 5.055 | 5.074 | 4.864 | 4.960 | 169,641 | -0.10(-2.07%) |
Aug 11, 2003 | 5.246 | 5.246 | 4.960 | 5.065 | 167,440 | +0.08(+1.53%) |
Aug 08, 2003 | 4.578 | 5.351 | 4.502 | 4.988 | 584,205 | +0.51(+11.28%) |
Aug 07, 2003 | 4.769 | 4.788 | 3.815 | 4.483 | 1,466,594 | -0.52(-10.48%) |
Aug 06, 2003 | 5.932 | 5.932 | 4.874 | 5.007 | 1,558,859 | -0.83(-14.22%) |
Aug 05, 2003 | 6.581 | 6.581 | 5.627 | 5.837 | 1,385,652 | -1.19(-16.96%) |
Aug 04, 2003 | 7.249 | 7.249 | 6.915 | 7.029 | 97,297 | -0.22(-3.03%) |
Aug 01, 2003 | 7.249 | 7.459 | 7.249 | 7.249 | 98,136 | -0.01(-0.13%) |
Jul 31, 2003 | 7.125 | 7.439 | 7.125 | 7.258 | 216,298 | +0.23(+3.26%) |
Jul 30, 2003 | 7.058 | 7.182 | 6.924 | 7.029 | 106,104 | +0.07(+0.96%) |
Jul 29, 2003 | 7.172 | 7.201 | 6.791 | 6.963 | 221,016 | -0.11(-1.62%) |
Jul 28, 2003 | 7.296 | 7.487 | 7.077 | 7.077 | 160,834 | -0.22(-3.01%) |
Jul 25, 2003 | 6.934 | 7.487 | 6.915 | 7.296 | 203,716 | +0.31(+4.51%) |
Jul 24, 2003 | 6.762 | 7.039 | 6.629 | 6.982 | 247,752 | +0.32(+4.87%) |
Jul 23, 2003 | 6.848 | 6.867 | 6.524 | 6.657 | 282,561 | -0.11(-1.69%) |
Jul 22, 2003 | 6.581 | 6.886 | 6.343 | 6.772 | 630,966 | +0.32(+5.03%) |
Jul 21, 2003 | 7.773 | 7.773 | 6.409 | 6.448 | 921,287 | -1.50(-18.85%) |
Jul 18, 2003 | 8.012 | 8.107 | 7.888 | 7.945 | 137,244 | -0.05(-0.60%) |
Jul 17, 2003 | 7.945 | 8.059 | 7.945 | 7.993 | 99,394 | +0.03(+0.36%) |
Jul 16, 2003 | 8.679 | 8.679 | 7.926 | 7.964 | 465,623 | -0.53(-6.29%) |
Jul 15, 2003 | 8.441 | 8.822 | 8.393 | 8.498 | 278,053 | +0.09(+1.02%) |
Jul 14, 2003 | 7.678 | 8.746 | 7.630 | 8.412 | 660,324 | +0.26(+3.16%) |
Jul 11, 2003 | 10.07 | 10.47 | 7.869 | 8.155 | 1,783,650 | -1.95(-19.26%) |
Jul 10, 2003 | 10.04 | 10.16 | 9.910 | 10.10 | 103,169 | +0.01(+0.10%) |
Jul 09, 2003 | 9.709 | 10.09 | 9.681 | 10.09 | 217,137 | +0.29(+2.92%) |
Jul 08, 2003 | 9.681 | 9.891 | 9.614 | 9.805 | 165,343 | -0.02(-0.19%) |
Jul 07, 2003 | 9.538 | 9.824 | 9.538 | 9.824 | 179,287 | +0.33(+3.52%) |
Jul 03, 2003 | 9.538 | 9.605 | 9.423 | 9.490 | 42,987 | -0.07(-0.70%) |
Jul 02, 2003 | 9.585 | 9.729 | 9.347 | 9.557 | 156,640 | +0.00(+0.00%) |