Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.673 | 7.673 | 7.512 | 7.525 | 366,405 | -0.12(-1.53%) |
Sep 29, 2003 | 7.537 | 7.644 | 7.477 | 7.642 | 389,395 | +0.11(+1.53%) |
Sep 26, 2003 | 7.581 | 7.610 | 7.527 | 7.527 | 296,477 | -0.05(-0.72%) |
Sep 25, 2003 | 7.616 | 7.621 | 7.579 | 7.581 | 339,104 | -0.01(-0.11%) |
Sep 24, 2003 | 7.781 | 7.781 | 7.579 | 7.589 | 250,017 | -0.16(-2.02%) |
Sep 23, 2003 | 7.679 | 7.767 | 7.702 | 7.746 | 187,752 | +0.07(+0.87%) |
Sep 22, 2003 | 7.746 | 7.746 | 7.675 | 7.679 | 244,270 | -0.10(-1.26%) |
Sep 19, 2003 | 7.740 | 7.788 | 7.746 | 7.777 | 301,266 | +0.04(+0.49%) |
Sep 18, 2003 | 7.665 | 7.740 | 7.665 | 7.740 | 251,454 | +0.07(+0.87%) |
Sep 17, 2003 | 7.623 | 7.673 | 7.616 | 7.673 | 181,526 | -0.00(-0.05%) |
Sep 16, 2003 | 7.596 | 7.677 | 7.596 | 7.677 | 197,332 | +0.10(+1.38%) |
Sep 15, 2003 | 7.577 | 7.602 | 7.558 | 7.573 | 380,295 | -0.00(-0.06%) |
Sep 12, 2003 | 7.579 | 7.604 | 7.537 | 7.577 | 217,448 | -0.02(-0.30%) |
Sep 11, 2003 | 7.525 | 7.600 | 7.525 | 7.600 | 256,244 | +0.03(+0.39%) |
Sep 10, 2003 | 7.558 | 7.606 | 7.520 | 7.571 | 220,322 | +0.00(+0.03%) |
Sep 09, 2003 | 7.665 | 7.665 | 7.558 | 7.568 | 324,257 | -0.11(-1.41%) |
Sep 08, 2003 | 7.662 | 7.746 | 7.646 | 7.677 | 329,525 | +0.03(+0.33%) |
Sep 05, 2003 | 7.735 | 7.735 | 7.600 | 7.652 | 281,629 | -0.06(-0.81%) |
Sep 04, 2003 | 7.662 | 7.715 | 7.637 | 7.715 | 169,552 | +0.04(+0.54%) |
Sep 03, 2003 | 7.704 | 7.725 | 7.673 | 7.673 | 239,480 | -0.01(-0.16%) |
Sep 02, 2003 | 7.520 | 7.702 | 7.520 | 7.685 | 273,487 | +0.15(+1.97%) |
Aug 29, 2003 | 7.535 | 7.598 | 7.497 | 7.537 | 157,099 | -0.02(-0.25%) |
Aug 28, 2003 | 7.506 | 7.566 | 7.506 | 7.556 | 309,409 | +0.05(+0.67%) |
Aug 27, 2003 | 7.537 | 7.575 | 7.489 | 7.506 | 236,128 | -0.02(-0.25%) |
Aug 26, 2003 | 7.512 | 7.548 | 7.439 | 7.525 | 319,467 | +0.05(+0.67%) |
Aug 25, 2003 | 7.485 | 7.516 | 7.464 | 7.474 | 272,050 | +0.00(+0.06%) |
Aug 22, 2003 | 7.495 | 7.520 | 7.456 | 7.470 | 510,573 | -0.05(-0.61%) |
Aug 21, 2003 | 7.537 | 7.541 | 7.483 | 7.516 | 457,408 | -0.00(-0.03%) |
Aug 20, 2003 | 7.516 | 7.541 | 7.485 | 7.518 | 390,353 | -0.02(-0.25%) |
Aug 19, 2003 | 7.445 | 7.537 | 7.393 | 7.537 | 426,275 | +0.13(+1.80%) |
Aug 18, 2003 | 7.287 | 7.412 | 7.287 | 7.404 | 244,270 | +0.12(+1.60%) |
Aug 15, 2003 | 7.341 | 7.454 | 7.287 | 7.287 | 150,393 | -0.03(-0.46%) |
Aug 14, 2003 | 7.245 | 7.320 | 7.228 | 7.320 | 298,393 | +0.06(+0.89%) |
Aug 13, 2003 | 7.280 | 7.280 | 7.226 | 7.255 | 393,706 | -0.03(-0.34%) |
Aug 12, 2003 | 7.245 | 7.289 | 7.214 | 7.280 | 302,224 | +0.04(+0.49%) |
Aug 11, 2003 | 7.222 | 7.272 | 7.203 | 7.245 | 354,910 | +0.02(+0.32%) |
Aug 08, 2003 | 7.182 | 7.339 | 7.161 | 7.222 | 276,839 | +0.07(+0.93%) |
Aug 07, 2003 | 7.088 | 7.245 | 7.088 | 7.155 | 599,659 | +0.07(+0.94%) |
Aug 06, 2003 | 7.109 | 7.153 | 7.078 | 7.088 | 468,903 | -0.02(-0.29%) |
Aug 05, 2003 | 7.109 | 7.176 | 7.036 | 7.109 | 513,925 | +0.01(+0.18%) |
Aug 04, 2003 | 7.161 | 7.193 | 7.076 | 7.097 | 432,981 | -0.10(-1.42%) |
Aug 01, 2003 | 7.295 | 7.295 | 7.197 | 7.199 | 389,874 | -0.08(-1.15%) |
Jul 31, 2003 | 7.287 | 7.318 | 7.228 | 7.282 | 489,977 | +0.02(+0.23%) |
Jul 30, 2003 | 7.328 | 7.358 | 7.245 | 7.266 | 357,305 | -0.04(-0.57%) |
Jul 29, 2003 | 7.381 | 7.381 | 7.259 | 7.307 | 290,250 | -0.05(-0.71%) |
Jul 28, 2003 | 7.295 | 7.393 | 7.241 | 7.360 | 537,394 | +0.08(+1.15%) |
Jul 25, 2003 | 7.224 | 7.293 | 7.203 | 7.276 | 380,295 | +0.02(+0.29%) |
Jul 24, 2003 | 7.381 | 7.381 | 7.234 | 7.255 | 504,825 | -0.10(-1.39%) |
Jul 23, 2003 | 7.397 | 7.397 | 7.333 | 7.358 | 224,154 | -0.02(-0.25%) |
Jul 22, 2003 | 7.422 | 7.460 | 7.368 | 7.376 | 421,007 | -0.04(-0.53%) |
Jul 21, 2003 | 7.497 | 7.520 | 7.414 | 7.416 | 236,128 | -0.10(-1.36%) |
Jul 18, 2003 | 7.412 | 7.527 | 7.401 | 7.518 | 271,092 | +0.09(+1.21%) |
Jul 17, 2003 | 7.464 | 7.495 | 7.393 | 7.429 | 749,095 | -0.04(-0.59%) |
Jul 16, 2003 | 7.533 | 7.535 | 7.445 | 7.472 | 284,982 | -0.04(-0.53%) |
Jul 15, 2003 | 7.558 | 7.558 | 7.495 | 7.512 | 335,273 | -0.02(-0.22%) |
Jul 14, 2003 | 7.558 | 7.589 | 7.516 | 7.529 | 252,412 | -0.01(-0.11%) |
Jul 11, 2003 | 7.537 | 7.598 | 7.527 | 7.537 | 425,796 | -0.01(-0.14%) |
Jul 10, 2003 | 7.600 | 7.602 | 7.525 | 7.548 | 401,369 | -0.07(-0.96%) |
Jul 09, 2003 | 7.642 | 7.656 | 7.568 | 7.621 | 382,211 | -0.03(-0.38%) |
Jul 08, 2003 | 7.683 | 7.698 | 7.604 | 7.650 | 368,800 | -0.01(-0.11%) |
Jul 07, 2003 | 7.610 | 7.683 | 7.610 | 7.658 | 316,114 | +0.06(+0.82%) |
Jul 03, 2003 | 7.614 | 7.644 | 7.579 | 7.596 | 166,678 | -0.02(-0.25%) |
Jul 02, 2003 | 7.445 | 7.650 | 7.412 | 7.614 | 536,437 | +0.17(+2.30%) |