Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2003 | 7.183 | 7.315 | 7.175 | 7.294 | 1,708,973 | +0.11(+1.55%) |
Sep 26, 2003 | 7.262 | 7.308 | 7.146 | 7.183 | 2,311,732 | -0.08(-1.09%) |
Sep 25, 2003 | 7.307 | 7.361 | 7.237 | 7.262 | 2,624,428 | -0.02(-0.22%) |
Sep 24, 2003 | 7.432 | 7.432 | 7.264 | 7.278 | 3,034,120 | -0.01(-0.10%) |
Sep 23, 2003 | 7.269 | 7.294 | 7.229 | 7.285 | 2,566,231 | +0.02(+0.22%) |
Sep 22, 2003 | 7.421 | 7.421 | 7.254 | 7.269 | 2,948,209 | -0.15(-2.04%) |
Sep 19, 2003 | 7.480 | 7.480 | 7.407 | 7.421 | 3,155,596 | -0.06(-0.80%) |
Sep 18, 2003 | 7.453 | 7.507 | 7.396 | 7.480 | 2,273,396 | +0.03(+0.36%) |
Sep 17, 2003 | 7.430 | 7.518 | 7.252 | 7.453 | 5,109,830 | +0.02(+0.31%) |
Sep 16, 2003 | 7.282 | 7.438 | 7.294 | 7.430 | 3,257,672 | +0.15(+2.04%) |
Sep 15, 2003 | 7.112 | 7.307 | 7.112 | 7.282 | 3,243,815 | +0.15(+2.13%) |
Sep 12, 2003 | 7.005 | 7.144 | 6.968 | 7.131 | 2,239,216 | +0.11(+1.59%) |
Sep 11, 2003 | 6.939 | 7.063 | 6.929 | 7.019 | 3,033,196 | +0.12(+1.71%) |
Sep 10, 2003 | 7.145 | 7.146 | 6.892 | 6.901 | 4,746,326 | -0.34(-4.67%) |
Sep 09, 2003 | 7.361 | 7.361 | 7.160 | 7.239 | 3,663,669 | -0.17(-2.35%) |
Sep 08, 2003 | 7.350 | 7.433 | 7.318 | 7.413 | 2,077,095 | +0.08(+1.11%) |
Sep 05, 2003 | 7.507 | 7.534 | 7.294 | 7.332 | 2,438,289 | -0.20(-2.71%) |
Sep 04, 2003 | 7.449 | 7.552 | 7.349 | 7.537 | 3,815,629 | +0.09(+1.18%) |
Sep 03, 2003 | 7.253 | 7.460 | 7.175 | 7.449 | 4,148,647 | +0.23(+3.19%) |
Sep 02, 2003 | 7.205 | 7.250 | 7.125 | 7.218 | 2,643,827 | +0.01(+0.18%) |
Aug 29, 2003 | 7.166 | 7.250 | 7.133 | 7.205 | 2,260,925 | -0.02(-0.25%) |
Aug 28, 2003 | 7.139 | 7.237 | 7.091 | 7.224 | 1,703,892 | +0.11(+1.57%) |
Aug 27, 2003 | 7.177 | 7.185 | 7.081 | 7.112 | 2,020,745 | -0.08(-1.14%) |
Aug 26, 2003 | 7.220 | 7.258 | 7.010 | 7.194 | 3,223,493 | -0.03(-0.36%) |
Aug 25, 2003 | 7.237 | 7.284 | 7.167 | 7.220 | 2,412,423 | +0.03(+0.38%) |
Aug 22, 2003 | 7.360 | 7.360 | 7.177 | 7.193 | 2,040,144 | -0.13(-1.82%) |
Aug 21, 2003 | 7.296 | 7.331 | 7.210 | 7.327 | 2,696,482 | +0.07(+0.97%) |
Aug 20, 2003 | 7.296 | 7.337 | 7.212 | 7.256 | 2,491,867 | -0.08(-1.05%) |
Aug 19, 2003 | 7.139 | 7.345 | 7.074 | 7.333 | 4,993,435 | +0.30(+4.30%) |
Aug 18, 2003 | 7.013 | 7.048 | 6.941 | 7.031 | 2,151,920 | +0.05(+0.65%) |
Aug 15, 2003 | 6.939 | 7.023 | 6.917 | 6.986 | 1,070,648 | +0.03(+0.44%) |
Aug 14, 2003 | 6.863 | 6.973 | 6.821 | 6.955 | 3,645,193 | +0.10(+1.47%) |
Aug 13, 2003 | 7.044 | 7.050 | 6.839 | 6.855 | 4,122,320 | -0.24(-3.36%) |
Aug 12, 2003 | 7.026 | 7.102 | 6.866 | 7.093 | 4,649,331 | +0.11(+1.57%) |
Aug 11, 2003 | 7.093 | 7.105 | 6.836 | 6.983 | 4,671,039 | -0.11(-1.54%) |
Aug 08, 2003 | 6.917 | 7.096 | 6.917 | 7.093 | 5,265,485 | +0.22(+3.21%) |
Aug 07, 2003 | 6.912 | 6.932 | 6.758 | 6.872 | 4,622,541 | -0.04(-0.58%) |
Aug 06, 2003 | 6.577 | 6.950 | 6.565 | 6.912 | 8,627,081 | +0.36(+5.45%) |
Aug 05, 2003 | 6.636 | 6.712 | 6.538 | 6.555 | 3,720,942 | -0.09(-1.30%) |
Aug 04, 2003 | 6.540 | 6.676 | 6.483 | 6.641 | 3,285,847 | +0.10(+1.54%) |
Aug 01, 2003 | 6.630 | 6.677 | 6.472 | 6.541 | 4,879,811 | -0.08(-1.15%) |
Jul 31, 2003 | 6.804 | 6.831 | 6.616 | 6.616 | 5,648,849 | -0.19(-2.75%) |
Jul 30, 2003 | 6.726 | 6.836 | 6.695 | 6.804 | 3,212,407 | +0.09(+1.31%) |
Jul 29, 2003 | 6.746 | 6.836 | 6.685 | 6.716 | 4,742,169 | -0.03(-0.45%) |
Jul 28, 2003 | 6.777 | 6.808 | 6.688 | 6.746 | 4,123,706 | +0.25(+3.85%) |
Jul 23, 2003 | 6.506 | 6.602 | 6.464 | 6.496 | 3,240,120 | -0.01(-0.15%) |
Jul 22, 2003 | 6.387 | 6.506 | 6.274 | 6.506 | 4,517,232 | +0.20(+3.12%) |
Jul 21, 2003 | 6.452 | 6.529 | 6.299 | 6.309 | 2,741,285 | -0.15(-2.36%) |
Jul 18, 2003 | 6.484 | 6.488 | 6.321 | 6.462 | 3,274,300 | +0.01(+0.13%) |
Jul 17, 2003 | 6.560 | 6.603 | 6.437 | 6.453 | 3,146,358 | -0.13(-2.01%) |
Jul 16, 2003 | 6.560 | 6.695 | 6.441 | 6.585 | 5,519,983 | +0.02(+0.25%) |
Jul 15, 2003 | 6.842 | 6.977 | 6.554 | 6.569 | 7,110,252 | -0.22(-3.21%) |
Jul 14, 2003 | 6.750 | 6.869 | 6.695 | 6.786 | 3,610,552 | +0.10(+1.44%) |
Jul 11, 2003 | 6.766 | 6.787 | 6.647 | 6.690 | 3,633,646 | -0.05(-0.74%) |
Jul 10, 2003 | 6.901 | 6.901 | 6.707 | 6.740 | 3,477,991 | -0.19(-2.73%) |
Jul 09, 2003 | 7.028 | 7.028 | 6.909 | 6.929 | 2,741,747 | -0.10(-1.45%) |
Jul 08, 2003 | 6.952 | 7.039 | 6.923 | 7.031 | 3,154,672 | +0.05(+0.74%) |
Jul 07, 2003 | 6.896 | 6.991 | 6.798 | 6.979 | 3,557,897 | +0.11(+1.61%) |
Jul 03, 2003 | 6.917 | 6.948 | 6.866 | 6.869 | 1,563,941 | -0.08(-1.15%) |
Jul 02, 2003 | 6.928 | 6.956 | 6.795 | 6.949 | 5,009,139 | +0.07(+1.05%) |