Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.812 | 6.812 | 6.640 | 6.697 | 718,381 | -0.21(-3.07%) |
Sep 29, 2003 | 6.915 | 6.937 | 6.817 | 6.909 | 552,238 | +0.09(+1.34%) |
Sep 26, 2003 | 6.817 | 6.857 | 6.743 | 6.817 | 698,814 | +0.00(+0.00%) |
Sep 25, 2003 | 6.932 | 6.943 | 6.800 | 6.817 | 994,238 | -0.11(-1.57%) |
Sep 24, 2003 | 7.144 | 7.144 | 6.909 | 6.926 | 1,079,493 | -0.32(-4.42%) |
Sep 23, 2003 | 7.218 | 7.269 | 7.149 | 7.247 | 964,014 | -0.11(-1.48%) |
Sep 22, 2003 | 7.785 | 7.435 | 7.287 | 7.355 | 1,150,947 | -0.43(-5.51%) |
Sep 19, 2003 | 7.848 | 7.813 | 7.693 | 7.785 | 597,137 | -0.06(-0.80%) |
Sep 18, 2003 | 7.756 | 7.865 | 7.733 | 7.848 | 713,839 | +0.22(+2.93%) |
Sep 17, 2003 | 7.544 | 7.664 | 7.596 | 7.624 | 706,676 | +0.08(+1.06%) |
Sep 16, 2003 | 7.476 | 7.556 | 7.407 | 7.544 | 1,002,449 | +0.07(+0.92%) |
Sep 15, 2003 | 7.561 | 7.567 | 7.470 | 7.476 | 269,742 | -0.04(-0.53%) |
Sep 12, 2003 | 7.567 | 7.567 | 7.413 | 7.516 | 629,457 | -0.06(-0.83%) |
Sep 11, 2003 | 7.487 | 7.642 | 7.487 | 7.579 | 646,578 | +0.11(+1.53%) |
Sep 10, 2003 | 7.504 | 7.584 | 7.458 | 7.464 | 502,797 | -0.23(-2.98%) |
Sep 09, 2003 | 7.693 | 7.750 | 7.670 | 7.693 | 431,692 | -0.06(-0.74%) |
Sep 08, 2003 | 7.642 | 7.802 | 7.613 | 7.750 | 823,552 | +0.26(+3.44%) |
Sep 05, 2003 | 7.527 | 7.596 | 7.476 | 7.493 | 509,610 | -0.02(-0.30%) |
Sep 04, 2003 | 7.538 | 7.556 | 7.447 | 7.516 | 995,985 | +0.03(+0.38%) |
Sep 03, 2003 | 7.407 | 7.556 | 7.390 | 7.487 | 906,013 | +0.15(+2.03%) |
Sep 02, 2003 | 7.275 | 7.338 | 7.212 | 7.338 | 442,349 | +0.21(+2.89%) |
Aug 29, 2003 | 7.069 | 7.155 | 7.046 | 7.132 | 326,521 | -0.03(-0.40%) |
Aug 28, 2003 | 7.069 | 7.178 | 7.035 | 7.161 | 618,276 | +0.12(+1.71%) |
Aug 27, 2003 | 6.966 | 7.058 | 6.949 | 7.040 | 447,066 | +0.07(+1.07%) |
Aug 26, 2003 | 6.915 | 6.972 | 6.766 | 6.966 | 951,261 | -0.09(-1.22%) |
Aug 25, 2003 | 7.098 | 7.103 | 6.995 | 7.052 | 386,269 | -0.02(-0.24%) |
Aug 22, 2003 | 7.201 | 7.206 | 7.058 | 7.069 | 471,350 | -0.08(-1.12%) |
Aug 21, 2003 | 7.155 | 7.212 | 7.069 | 7.149 | 421,210 | +0.06(+0.89%) |
Aug 20, 2003 | 7.092 | 7.155 | 7.029 | 7.086 | 469,952 | -0.11(-1.59%) |
Aug 19, 2003 | 7.184 | 7.241 | 7.115 | 7.201 | 506,815 | +0.06(+0.80%) |
Aug 18, 2003 | 7.052 | 7.149 | 7.052 | 7.144 | 1,175,930 | +0.09(+1.22%) |
Aug 15, 2003 | 6.966 | 7.098 | 6.966 | 7.058 | 414,746 | +0.04(+0.57%) |
Aug 14, 2003 | 6.960 | 7.069 | 6.880 | 7.018 | 629,457 | +0.00(+0.00%) |
Aug 13, 2003 | 7.201 | 7.201 | 6.972 | 7.018 | 707,025 | -0.22(-3.08%) |
Aug 12, 2003 | 7.212 | 7.264 | 7.161 | 7.241 | 684,663 | +0.14(+2.02%) |
Aug 11, 2003 | 7.086 | 7.172 | 7.012 | 7.098 | 977,292 | +0.00(+0.00%) |
Aug 08, 2003 | 7.121 | 7.126 | 7.012 | 7.098 | 873,343 | +0.17(+2.39%) |
Aug 07, 2003 | 6.937 | 6.955 | 6.834 | 6.932 | 962,092 | -0.05(-0.66%) |
Aug 06, 2003 | 7.018 | 7.040 | 6.897 | 6.978 | 1,096,789 | -0.23(-3.18%) |
Aug 05, 2003 | 7.355 | 7.407 | 7.166 | 7.206 | 896,054 | -0.09(-1.25%) |
Aug 04, 2003 | 7.310 | 7.350 | 7.103 | 7.298 | 1,125,964 | +0.06(+0.87%) |
Aug 01, 2003 | 7.269 | 7.298 | 7.201 | 7.235 | 460,344 | -0.08(-1.10%) |
Jul 31, 2003 | 7.481 | 7.516 | 7.298 | 7.315 | 1,211,744 | +0.15(+2.16%) |
Jul 30, 2003 | 7.304 | 7.315 | 7.126 | 7.161 | 668,590 | -0.21(-2.87%) |
Jul 29, 2003 | 7.573 | 7.607 | 7.327 | 7.372 | 906,886 | -0.05(-0.69%) |
Jul 28, 2003 | 7.430 | 7.487 | 7.378 | 7.424 | 810,799 | +0.06(+0.78%) |
Jul 25, 2003 | 7.247 | 7.367 | 7.166 | 7.367 | 712,266 | +0.13(+1.74%) |
Jul 24, 2003 | 7.166 | 7.321 | 7.132 | 7.241 | 1,177,327 | +0.28(+4.03%) |
Jul 23, 2003 | 7.006 | 7.006 | 6.897 | 6.960 | 591,197 | +0.01(+0.08%) |
Jul 22, 2003 | 6.909 | 6.983 | 6.869 | 6.955 | 631,553 | +0.03(+0.50%) |
Jul 21, 2003 | 6.995 | 7.040 | 6.886 | 6.920 | 817,088 | -0.14(-1.95%) |
Jul 18, 2003 | 6.937 | 7.098 | 6.903 | 7.058 | 1,234,805 | +0.42(+6.29%) |
Jul 17, 2003 | 6.663 | 6.726 | 6.571 | 6.640 | 695,145 | -0.22(-3.25%) |
Jul 16, 2003 | 6.995 | 6.995 | 6.783 | 6.863 | 1,501,927 | +0.02(+0.25%) |
Jul 15, 2003 | 7.012 | 7.063 | 6.789 | 6.846 | 2,381,560 | +0.21(+3.19%) |
Jul 14, 2003 | 6.771 | 6.823 | 6.588 | 6.634 | 2,241,971 | +0.28(+4.41%) |
Jul 11, 2003 | 6.388 | 6.428 | 6.331 | 6.354 | 1,907,239 | +0.14(+2.30%) |
Jul 10, 2003 | 6.262 | 6.262 | 6.148 | 6.211 | 1,233,058 | -0.18(-2.78%) |
Jul 09, 2003 | 6.354 | 6.428 | 6.308 | 6.388 | 821,805 | -0.06(-0.98%) |
Jul 08, 2003 | 6.319 | 6.480 | 6.296 | 6.451 | 1,827,749 | +0.19(+3.02%) |
Jul 07, 2003 | 6.073 | 6.273 | 6.073 | 6.262 | 1,417,195 | +0.38(+6.42%) |
Jul 03, 2003 | 5.861 | 5.959 | 5.838 | 5.884 | 335,955 | -0.03(-0.48%) |
Jul 02, 2003 | 5.867 | 5.947 | 5.798 | 5.913 | 899,898 | +0.18(+3.09%) |