Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.457 | 7.457 | 6.899 | 7.017 | 863,222 | -0.09(-1.20%) |
Sep 29, 2003 | 6.958 | 7.311 | 6.899 | 7.102 | 1,314,562 | +0.25(+3.60%) |
Sep 26, 2003 | 7.255 | 7.305 | 6.647 | 6.855 | 1,875,192 | -0.49(-6.64%) |
Sep 25, 2003 | 7.639 | 7.909 | 7.208 | 7.343 | 1,390,739 | -0.30(-3.88%) |
Sep 24, 2003 | 8.456 | 8.514 | 7.413 | 7.639 | 2,146,319 | -0.83(-9.80%) |
Sep 23, 2003 | 8.793 | 9.175 | 8.333 | 8.469 | 2,703,067 | +0.03(+0.30%) |
Sep 22, 2003 | 7.986 | 8.638 | 7.971 | 8.444 | 1,405,921 | +0.15(+1.81%) |
Sep 19, 2003 | 8.221 | 8.488 | 8.177 | 8.294 | 1,203,199 | +0.13(+1.62%) |
Sep 18, 2003 | 7.346 | 8.247 | 7.346 | 8.162 | 1,878,696 | +0.63(+8.34%) |
Sep 17, 2003 | 7.545 | 7.663 | 7.346 | 7.534 | 490,343 | +0.01(+0.16%) |
Sep 16, 2003 | 7.677 | 7.751 | 7.340 | 7.522 | 1,000,775 | +0.08(+1.07%) |
Sep 15, 2003 | 6.929 | 7.707 | 6.897 | 7.443 | 1,139,894 | +0.43(+6.07%) |
Sep 12, 2003 | 7.090 | 7.284 | 6.946 | 7.017 | 290,196 | -0.15(-2.09%) |
Sep 11, 2003 | 7.164 | 7.325 | 6.565 | 7.167 | 1,504,570 | -0.05(-0.69%) |
Sep 10, 2003 | 7.413 | 7.607 | 7.193 | 7.217 | 623,309 | -0.27(-3.61%) |
Sep 09, 2003 | 7.337 | 7.513 | 7.196 | 7.487 | 490,699 | +0.17(+2.29%) |
Sep 08, 2003 | 7.134 | 7.440 | 7.134 | 7.319 | 712,547 | -0.03(-0.36%) |
Sep 05, 2003 | 7.443 | 7.604 | 7.149 | 7.346 | 673,621 | -0.16(-2.07%) |
Sep 04, 2003 | 7.531 | 7.692 | 7.369 | 7.501 | 667,360 | -0.13(-1.69%) |
Sep 03, 2003 | 7.771 | 7.810 | 7.560 | 7.631 | 870,816 | +0.04(+0.54%) |
Sep 02, 2003 | 7.266 | 7.780 | 7.120 | 7.589 | 1,650,803 | +0.45(+6.33%) |
Aug 29, 2003 | 6.999 | 7.416 | 6.908 | 7.137 | 1,024,770 | +0.07(+1.04%) |
Aug 28, 2003 | 7.337 | 7.369 | 6.929 | 7.064 | 1,251,840 | -0.12(-1.64%) |
Aug 27, 2003 | 6.855 | 7.450 | 6.641 | 7.181 | 3,262,551 | +0.44(+6.58%) |
Aug 26, 2003 | 6.063 | 6.753 | 6.019 | 6.738 | 5,254,642 | +1.51(+28.93%) |
Aug 25, 2003 | 5.490 | 5.578 | 5.059 | 5.226 | 849,698 | -0.25(-4.56%) |
Aug 22, 2003 | 5.666 | 5.707 | 5.382 | 5.476 | 376,483 | -0.14(-2.56%) |
Aug 21, 2003 | 5.608 | 5.681 | 5.578 | 5.619 | 367,400 | +0.11(+2.03%) |
Aug 20, 2003 | 5.517 | 5.696 | 5.431 | 5.508 | 789,524 | +0.04(+0.64%) |
Aug 19, 2003 | 5.311 | 5.569 | 5.279 | 5.473 | 1,307,927 | +0.26(+4.90%) |
Aug 18, 2003 | 4.800 | 5.226 | 4.800 | 5.217 | 473,215 | +0.45(+9.35%) |
Aug 15, 2003 | 4.771 | 4.956 | 4.759 | 4.771 | 123,299 | -0.01(-0.25%) |
Aug 14, 2003 | 4.827 | 4.891 | 4.774 | 4.783 | 226,389 | -0.09(-1.93%) |
Aug 13, 2003 | 4.874 | 4.976 | 4.824 | 4.877 | 170,303 | -0.03(-0.71%) |
Aug 12, 2003 | 4.932 | 4.968 | 4.800 | 4.912 | 314,719 | -0.01(-0.13%) |
Aug 11, 2003 | 4.791 | 5.012 | 4.789 | 4.918 | 185,970 | +0.04(+0.84%) |
Aug 08, 2003 | 4.818 | 4.988 | 4.771 | 4.877 | 209,813 | +0.05(+1.10%) |
Aug 07, 2003 | 4.815 | 5.053 | 4.683 | 4.824 | 382,841 | -0.11(-2.32%) |
Aug 06, 2003 | 4.771 | 4.982 | 4.286 | 4.938 | 1,255,473 | +0.12(+2.56%) |
Aug 05, 2003 | 5.141 | 5.147 | 4.800 | 4.815 | 708,914 | -0.33(-6.34%) |
Aug 04, 2003 | 5.285 | 5.396 | 4.991 | 5.141 | 465,721 | -0.15(-2.83%) |
Aug 01, 2003 | 5.338 | 5.417 | 5.173 | 5.291 | 274,755 | -0.01(-0.28%) |
Jul 31, 2003 | 5.431 | 5.543 | 5.182 | 5.305 | 480,254 | -0.07(-1.26%) |
Jul 30, 2003 | 5.496 | 5.616 | 5.329 | 5.373 | 224,799 | -0.18(-3.17%) |
Jul 29, 2003 | 5.487 | 5.652 | 5.071 | 5.549 | 883,532 | +0.23(+4.25%) |
Jul 28, 2003 | 5.434 | 5.602 | 5.170 | 5.323 | 757,053 | -0.28(-4.98%) |
Jul 25, 2003 | 5.731 | 5.766 | 5.464 | 5.602 | 292,239 | +0.01(+0.21%) |
Jul 24, 2003 | 5.643 | 5.845 | 5.446 | 5.590 | 626,488 | +0.07(+1.22%) |
Jul 23, 2003 | 5.564 | 5.619 | 5.387 | 5.523 | 838,572 | -0.02(-0.42%) |
Jul 22, 2003 | 5.652 | 5.652 | 5.358 | 5.546 | 924,404 | +0.06(+1.07%) |
Jul 21, 2003 | 5.696 | 5.696 | 4.991 | 5.487 | 1,414,650 | -0.14(-2.50%) |
Jul 18, 2003 | 5.505 | 5.684 | 5.440 | 5.628 | 728,442 | +0.20(+3.73%) |
Jul 17, 2003 | 5.666 | 5.725 | 5.308 | 5.426 | 1,328,590 | -0.30(-5.23%) |
Jul 16, 2003 | 6.048 | 6.063 | 5.649 | 5.725 | 3,973,509 | -0.35(-5.71%) |
Jul 15, 2003 | 6.530 | 6.606 | 6.019 | 6.072 | 1,897,175 | +1.87(+44.64%) |
Jul 14, 2003 | 4.517 | 4.534 | 4.130 | 4.198 | 2,071,906 | -0.16(-3.74%) |
Jul 11, 2003 | 4.605 | 4.619 | 4.314 | 4.361 | 716,294 | -0.23(-5.08%) |
Jul 10, 2003 | 4.487 | 4.606 | 4.313 | 4.594 | 1,597,782 | +0.11(+2.53%) |
Jul 09, 2003 | 4.237 | 4.539 | 4.143 | 4.481 | 2,004,466 | +0.31(+7.51%) |
Jul 08, 2003 | 3.783 | 4.260 | 3.699 | 4.168 | 1,529,321 | +0.49(+13.46%) |
Jul 07, 2003 | 3.719 | 3.775 | 3.634 | 3.673 | 960,168 | +0.05(+1.44%) |
Jul 03, 2003 | 3.667 | 3.719 | 3.540 | 3.621 | 361,042 | -0.10(-2.63%) |
Jul 02, 2003 | 3.672 | 3.750 | 3.600 | 3.719 | 701,236 | +0.11(+3.19%) |