Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.383 | 7.488 | 7.383 | 7.488 | 3,377 | +0.03(+0.34%) |
Sep 29, 2003 | 7.383 | 7.463 | 7.383 | 7.463 | 1,777 | +0.02(+0.23%) |
Sep 26, 2003 | 7.383 | 7.446 | 7.383 | 7.446 | 4,622 | +0.17(+2.32%) |
Sep 25, 2003 | 7.256 | 7.256 | 7.256 | 7.277 | 2,488 | -0.04(-0.58%) |
Sep 24, 2003 | 7.320 | 7.320 | 7.320 | 7.320 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 7.320 | 7.320 | 7.320 | 7.320 | 4,088 | +0.26(+3.64%) |
Sep 22, 2003 | 7.062 | 7.062 | 7.062 | 7.062 | 3,200 | -0.03(-0.42%) |
Sep 19, 2003 | 7.092 | 7.092 | 7.092 | 7.092 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 7.092 | 7.092 | 7.092 | 7.092 | 355 | +0.05(+0.66%) |
Sep 17, 2003 | 6.948 | 7.121 | 6.948 | 7.045 | 2,133 | +0.15(+2.14%) |
Sep 16, 2003 | 7.003 | 6.902 | 6.851 | 6.898 | 9,244 | -0.16(-2.21%) |
Sep 15, 2003 | 6.855 | 7.054 | 6.855 | 7.054 | 4,800 | -0.01(-0.18%) |
Sep 12, 2003 | 6.771 | 7.066 | 6.750 | 7.066 | 6,755 | +0.23(+3.40%) |
Sep 11, 2003 | 6.982 | 6.982 | 6.754 | 6.834 | 11,911 | -0.23(-3.28%) |
Sep 10, 2003 | 7.109 | 7.113 | 6.965 | 7.066 | 5,511 | -0.11(-1.47%) |
Sep 09, 2003 | 7.088 | 7.172 | 6.961 | 7.172 | 5,155 | -0.00(-0.06%) |
Sep 08, 2003 | 7.218 | 7.311 | 7.088 | 7.176 | 9,066 | -0.14(-1.96%) |
Sep 05, 2003 | 7.357 | 7.357 | 7.320 | 7.320 | 533 | -0.08(-1.08%) |
Sep 04, 2003 | 7.341 | 7.400 | 7.172 | 7.400 | 7,822 | -0.05(-0.62%) |
Sep 03, 2003 | 7.763 | 7.779 | 7.446 | 7.446 | 12,622 | -0.27(-3.55%) |
Sep 02, 2003 | 8.016 | 8.100 | 7.720 | 7.720 | 10,311 | -0.21(-2.66%) |
Aug 29, 2003 | 7.636 | 7.973 | 7.636 | 7.931 | 7,288 | +0.40(+5.32%) |
Aug 28, 2003 | 7.383 | 7.530 | 7.345 | 7.530 | 3,022 | +0.15(+2.00%) |
Aug 27, 2003 | 7.383 | 7.404 | 6.961 | 7.383 | 19,022 | -0.13(-1.69%) |
Aug 26, 2003 | 8.121 | 8.121 | 7.467 | 7.509 | 51,022 | -0.71(-8.67%) |
Aug 25, 2003 | 8.269 | 8.332 | 8.163 | 8.222 | 12,622 | +0.10(+1.25%) |
Aug 22, 2003 | 8.058 | 8.121 | 7.910 | 8.121 | 10,488 | +0.17(+2.12%) |
Aug 21, 2003 | 7.809 | 7.952 | 7.699 | 7.952 | 8,888 | +0.14(+1.84%) |
Aug 20, 2003 | 7.868 | 7.872 | 7.720 | 7.809 | 17,422 | +0.05(+0.60%) |
Aug 19, 2003 | 7.657 | 7.763 | 7.341 | 7.763 | 22,933 | +0.21(+2.79%) |
Aug 18, 2003 | 8.016 | 8.121 | 7.172 | 7.552 | 76,088 | -0.36(-4.53%) |
Aug 15, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 7,288 | +0.11(+1.35%) |
Aug 14, 2003 | 7.024 | 7.805 | 7.024 | 7.805 | 78,222 | +0.89(+12.80%) |
Aug 13, 2003 | 6.792 | 6.919 | 6.792 | 6.919 | 12,444 | +0.22(+3.34%) |
Aug 12, 2003 | 6.708 | 6.750 | 6.581 | 6.695 | 27,555 | +0.20(+3.05%) |
Aug 11, 2003 | 6.324 | 6.518 | 6.290 | 6.497 | 24,888 | +0.25(+3.98%) |
Aug 08, 2003 | 6.269 | 6.324 | 6.244 | 6.248 | 7,822 | -0.04(-0.60%) |
Aug 07, 2003 | 6.265 | 6.286 | 6.265 | 6.286 | 1,777 | +0.04(+0.68%) |
Aug 06, 2003 | 6.117 | 6.244 | 6.117 | 6.244 | 14,044 | +0.13(+2.07%) |
Aug 05, 2003 | 6.033 | 6.117 | 6.033 | 6.117 | 9,066 | +0.12(+2.04%) |
Aug 04, 2003 | 6.054 | 6.075 | 5.995 | 5.995 | 10,666 | -0.04(-0.63%) |
Aug 01, 2003 | 6.008 | 6.054 | 5.991 | 6.033 | 5,688 | +0.06(+1.06%) |
Jul 31, 2003 | 5.906 | 5.970 | 5.906 | 5.970 | 4,088 | +0.06(+1.07%) |
Jul 30, 2003 | 5.805 | 5.906 | 5.805 | 5.906 | 6,755 | +0.13(+2.19%) |
Jul 29, 2003 | 5.780 | 5.780 | 5.759 | 5.780 | 3,555 | -0.00(-0.07%) |