Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.320 | 7.633 | 7.140 | 7.173 | 62,080 | -0.37(-4.86%) |
Sep 29, 2003 | 7.333 | 7.607 | 7.273 | 7.540 | 75,654 | +0.27(+3.67%) |
Sep 26, 2003 | 7.993 | 7.993 | 7.273 | 7.273 | 212,853 | -0.66(-8.32%) |
Sep 25, 2003 | 8.000 | 8.040 | 7.907 | 7.933 | 267,208 | -0.05(-0.67%) |
Sep 24, 2003 | 8.273 | 8.351 | 8.000 | 7.987 | 159,738 | -0.29(-3.46%) |
Sep 23, 2003 | 8.100 | 8.273 | 7.980 | 8.273 | 192,495 | +0.26(+3.24%) |
Sep 22, 2003 | 8.280 | 8.393 | 7.800 | 8.013 | 121,716 | -0.35(-4.22%) |
Sep 19, 2003 | 8.693 | 8.973 | 8.353 | 8.367 | 220,060 | -0.27(-3.09%) |
Sep 18, 2003 | 8.160 | 8.667 | 8.000 | 8.633 | 241,710 | +0.63(+7.92%) |
Sep 17, 2003 | 8.167 | 8.167 | 7.973 | 8.000 | 194,338 | -0.07(-0.91%) |
Sep 16, 2003 | 7.410 | 8.187 | 7.410 | 8.073 | 182,391 | +0.61(+8.12%) |
Sep 15, 2003 | 7.507 | 7.839 | 7.353 | 7.467 | 132,150 | -0.07(-0.97%) |
Sep 12, 2003 | 7.773 | 7.867 | 7.533 | 7.540 | 346,800 | -0.33(-4.23%) |
Sep 11, 2003 | 7.953 | 7.966 | 7.767 | 7.873 | 964,050 | -0.10(-1.25%) |
Sep 10, 2003 | 7.967 | 8.093 | 7.933 | 7.973 | 259,800 | +0.03(+0.42%) |
Sep 09, 2003 | 8.267 | 8.327 | 7.900 | 7.940 | 239,850 | -0.29(-3.48%) |
Sep 08, 2003 | 8.067 | 8.267 | 7.873 | 8.227 | 134,700 | +0.17(+2.15%) |
Sep 05, 2003 | 7.927 | 8.287 | 7.893 | 8.053 | 250,810 | +0.13(+1.60%) |
Sep 04, 2003 | 7.867 | 8.000 | 7.867 | 7.927 | 138,450 | -0.04(-0.50%) |
Sep 03, 2003 | 8.093 | 8.133 | 7.873 | 7.967 | 346,650 | -0.10(-1.24%) |
Sep 02, 2003 | 8.000 | 8.200 | 7.933 | 8.067 | 199,800 | +0.17(+2.11%) |
Aug 29, 2003 | 8.047 | 8.067 | 7.880 | 7.900 | 193,500 | -0.14(-1.74%) |
Aug 28, 2003 | 7.567 | 8.047 | 7.533 | 8.040 | 470,550 | +0.47(+6.26%) |
Aug 27, 2003 | 7.567 | 7.767 | 7.493 | 7.567 | 242,850 | +0.00(+0.00%) |
Aug 26, 2003 | 7.867 | 7.867 | 7.340 | 7.567 | 393,450 | -0.35(-4.38%) |
Aug 25, 2003 | 7.953 | 8.047 | 7.840 | 7.913 | 188,100 | -0.08(-1.00%) |
Aug 22, 2003 | 7.666 | 8.093 | 7.666 | 7.993 | 628,050 | +0.37(+4.90%) |
Aug 21, 2003 | 7.700 | 7.740 | 7.280 | 7.620 | 97,950 | -0.05(-0.61%) |
Aug 20, 2003 | 7.753 | 7.800 | 7.433 | 7.667 | 137,250 | -0.06(-0.78%) |
Aug 19, 2003 | 7.287 | 7.767 | 7.267 | 7.727 | 349,050 | +0.46(+6.33%) |
Aug 18, 2003 | 7.273 | 7.313 | 7.007 | 7.267 | 155,550 | +0.09(+1.21%) |
Aug 15, 2003 | 6.993 | 7.240 | 6.953 | 7.180 | 240,750 | +0.22(+3.16%) |
Aug 14, 2003 | 6.900 | 7.000 | 6.800 | 6.960 | 573,450 | +0.06(+0.87%) |
Aug 13, 2003 | 6.499 | 7.033 | 6.467 | 6.900 | 1,072,950 | +0.47(+7.25%) |
Aug 12, 2003 | 6.400 | 6.487 | 6.333 | 6.433 | 128,700 | +0.04(+0.63%) |
Aug 11, 2003 | 6.247 | 6.500 | 6.167 | 6.393 | 253,950 | +0.15(+2.35%) |
Aug 08, 2003 | 6.633 | 6.673 | 6.247 | 6.247 | 855,900 | -0.39(-5.92%) |
Aug 07, 2003 | 6.780 | 6.893 | 6.567 | 6.640 | 333,750 | -0.08(-1.19%) |
Aug 06, 2003 | 6.767 | 6.800 | 6.633 | 6.720 | 326,250 | -0.09(-1.27%) |
Aug 05, 2003 | 6.873 | 7.000 | 6.777 | 6.807 | 309,450 | -0.13(-1.83%) |
Aug 04, 2003 | 7.127 | 7.227 | 6.873 | 6.933 | 1,031,250 | +0.05(+0.68%) |
Aug 01, 2003 | 7.567 | 7.600 | 6.153 | 6.887 | 5,483,550 | -2.01(-22.56%) |
Jul 31, 2003 | 9.200 | 9.633 | 8.893 | 8.893 | 448,650 | -0.27(-2.98%) |
Jul 30, 2003 | 9.533 | 9.533 | 8.753 | 9.167 | 406,050 | -0.27(-2.83%) |
Jul 29, 2003 | 9.733 | 9.800 | 9.420 | 9.433 | 630,750 | -0.33(-3.41%) |
Jul 28, 2003 | 9.240 | 9.867 | 9.240 | 9.767 | 688,350 | +0.67(+7.33%) |
Jul 25, 2003 | 8.967 | 9.380 | 8.967 | 9.100 | 141,300 | +0.03(+0.35%) |
Jul 24, 2003 | 9.267 | 9.467 | 8.867 | 9.069 | 256,050 | -0.21(-2.28%) |
Jul 23, 2003 | 9.040 | 9.280 | 8.967 | 9.280 | 176,700 | +0.26(+2.88%) |
Jul 22, 2003 | 8.960 | 9.133 | 8.920 | 9.020 | 194,550 | +0.01(+0.07%) |
Jul 21, 2003 | 8.920 | 9.153 | 8.866 | 9.013 | 162,900 | +0.09(+0.97%) |
Jul 18, 2003 | 9.180 | 9.246 | 8.480 | 8.927 | 452,400 | -0.25(-2.69%) |
Jul 17, 2003 | 9.333 | 9.480 | 9.133 | 9.173 | 379,500 | -0.21(-2.20%) |
Jul 16, 2003 | 9.460 | 9.493 | 9.233 | 9.380 | 790,500 | +0.05(+0.50%) |
Jul 15, 2003 | 9.253 | 9.393 | 9.200 | 9.333 | 185,850 | +0.01(+0.07%) |
Jul 14, 2003 | 9.287 | 9.467 | 9.120 | 9.327 | 512,250 | +0.00(+0.00%) |
Jul 11, 2003 | 9.873 | 9.873 | 9.173 | 9.327 | 409,350 | -0.24(-2.51%) |
Jul 10, 2003 | 9.227 | 9.580 | 8.833 | 9.567 | 1,062,300 | -0.27(-2.78%) |
Jul 09, 2003 | 9.360 | 9.933 | 9.227 | 9.840 | 785,850 | +0.41(+4.31%) |
Jul 08, 2003 | 9.073 | 9.500 | 9.073 | 9.433 | 843,000 | +0.37(+4.04%) |
Jul 07, 2003 | 9.000 | 9.133 | 8.933 | 9.067 | 385,350 | +0.06(+0.67%) |
Jul 03, 2003 | 8.813 | 9.007 | 8.713 | 9.007 | 100,200 | +0.11(+1.27%) |
Jul 02, 2003 | 9.000 | 9.000 | 8.727 | 8.893 | 480,450 | -0.07(-0.82%) |