Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.875 | 7.954 | 7.551 | 7.599 | 1,240,115 | -0.05(-0.62%) |
Sep 29, 2003 | 7.630 | 7.970 | 7.615 | 7.646 | 1,414,001 | -0.27(-3.39%) |
Sep 26, 2003 | 7.678 | 7.970 | 7.275 | 7.914 | 2,563,905 | -0.16(-1.95%) |
Sep 25, 2003 | 8.830 | 8.948 | 8.001 | 8.072 | 1,898,693 | -0.75(-8.50%) |
Sep 24, 2003 | 8.696 | 8.869 | 8.522 | 8.822 | 804,866 | +0.13(+1.45%) |
Sep 23, 2003 | 8.680 | 8.901 | 8.486 | 8.696 | 821,215 | +0.01(+0.09%) |
Sep 22, 2003 | 9.074 | 9.074 | 8.688 | 8.688 | 1,321,942 | -0.13(-1.43%) |
Sep 19, 2003 | 8.443 | 8.877 | 8.396 | 8.814 | 1,704,344 | +0.52(+6.28%) |
Sep 18, 2003 | 8.459 | 8.577 | 8.246 | 8.293 | 1,166,498 | -0.06(-0.66%) |
Sep 17, 2003 | 8.001 | 8.364 | 7.907 | 8.348 | 1,065,683 | +0.39(+4.96%) |
Sep 16, 2003 | 8.206 | 8.238 | 7.812 | 7.954 | 1,283,694 | -0.12(-1.47%) |
Sep 15, 2003 | 8.301 | 8.443 | 8.072 | 8.072 | 605,520 | -0.24(-2.85%) |
Sep 12, 2003 | 8.601 | 8.664 | 8.206 | 8.309 | 1,015,115 | -0.21(-2.50%) |
Sep 11, 2003 | 8.514 | 8.656 | 8.285 | 8.522 | 1,381,368 | +0.09(+1.03%) |
Sep 10, 2003 | 8.640 | 8.664 | 8.364 | 8.435 | 679,405 | -0.21(-2.46%) |
Sep 09, 2003 | 8.601 | 8.672 | 8.490 | 8.648 | 1,503,663 | +0.35(+4.18%) |
Sep 08, 2003 | 8.443 | 8.483 | 8.285 | 8.301 | 435,067 | -0.17(-1.96%) |
Sep 05, 2003 | 8.459 | 8.483 | 8.364 | 8.467 | 1,051,487 | +0.22(+2.68%) |
Sep 04, 2003 | 8.159 | 8.356 | 8.135 | 8.246 | 472,833 | +0.00(+0.00%) |
Sep 03, 2003 | 8.041 | 8.396 | 8.009 | 8.246 | 761,653 | +0.17(+2.05%) |
Sep 02, 2003 | 8.451 | 8.483 | 7.946 | 8.080 | 1,043,249 | -0.23(-2.75%) |
Aug 29, 2003 | 8.475 | 8.475 | 8.127 | 8.309 | 992,177 | -0.07(-0.86%) |
Aug 28, 2003 | 8.435 | 8.451 | 8.238 | 8.381 | 890,285 | -0.06(-0.74%) |
Aug 27, 2003 | 8.167 | 8.443 | 8.127 | 8.443 | 1,567,409 | +0.47(+5.94%) |
Aug 26, 2003 | 7.425 | 8.025 | 7.417 | 7.970 | 1,124,738 | +0.36(+4.66%) |
Aug 25, 2003 | 7.851 | 7.930 | 7.488 | 7.615 | 957,833 | -0.21(-2.62%) |
Aug 22, 2003 | 7.796 | 8.080 | 7.536 | 7.820 | 1,652,192 | -0.05(-0.58%) |
Aug 21, 2003 | 7.970 | 8.096 | 7.733 | 7.865 | 1,146,915 | -0.25(-3.13%) |
Aug 20, 2003 | 7.662 | 8.167 | 7.662 | 8.120 | 2,019,839 | +0.43(+5.54%) |
Aug 19, 2003 | 7.488 | 7.725 | 7.299 | 7.693 | 780,029 | +0.24(+3.16%) |
Aug 18, 2003 | 7.559 | 7.599 | 7.267 | 7.458 | 892,059 | -0.14(-1.86%) |
Aug 15, 2003 | 7.591 | 7.812 | 7.544 | 7.599 | 438,489 | -0.02(-0.21%) |
Aug 14, 2003 | 7.804 | 7.851 | 7.496 | 7.615 | 1,010,046 | -0.06(-0.82%) |
Aug 13, 2003 | 7.086 | 7.772 | 7.086 | 7.678 | 1,078,734 | +0.29(+3.95%) |
Aug 12, 2003 | 7.370 | 7.394 | 7.157 | 7.386 | 1,040,968 | +0.09(+1.19%) |
Aug 11, 2003 | 7.441 | 7.567 | 7.204 | 7.299 | 913,350 | -0.09(-1.28%) |
Aug 08, 2003 | 7.449 | 7.449 | 7.102 | 7.394 | 1,117,894 | +0.10(+1.41%) |
Aug 07, 2003 | 7.236 | 7.615 | 7.181 | 7.291 | 1,782,091 | +0.09(+1.20%) |
Aug 06, 2003 | 6.683 | 7.204 | 6.683 | 7.204 | 1,163,137 | +0.47(+7.03%) |
Aug 05, 2003 | 6.762 | 6.762 | 6.526 | 6.731 | 623,263 | -0.02(-0.35%) |
Aug 04, 2003 | 6.691 | 6.881 | 6.368 | 6.754 | 748,726 | +0.00(+0.00%) |
Aug 01, 2003 | 7.023 | 7.102 | 6.612 | 6.754 | 1,157,307 | -0.27(-3.82%) |
Jul 31, 2003 | 6.747 | 7.078 | 6.707 | 7.023 | 1,370,089 | +0.33(+4.95%) |
Jul 30, 2003 | 6.865 | 6.865 | 6.399 | 6.691 | 1,232,839 | -0.10(-1.51%) |
Jul 29, 2003 | 6.786 | 6.912 | 6.557 | 6.794 | 1,718,979 | +0.11(+1.65%) |
Jul 28, 2003 | 6.699 | 7.094 | 6.628 | 6.683 | 2,499,643 | +0.13(+1.93%) |
Jul 25, 2003 | 6.565 | 6.644 | 6.470 | 6.557 | 1,996,394 | +0.11(+1.71%) |
Jul 24, 2003 | 6.234 | 6.573 | 6.194 | 6.447 | 4,254,487 | +0.24(+3.94%) |
Jul 23, 2003 | 6.139 | 6.352 | 6.029 | 6.202 | 3,468,628 | +0.36(+6.07%) |
Jul 22, 2003 | 6.036 | 6.036 | 5.847 | 5.847 | 627,318 | -0.20(-3.26%) |
Jul 21, 2003 | 5.697 | 6.123 | 5.697 | 6.044 | 492,603 | +0.26(+4.50%) |
Jul 18, 2003 | 5.871 | 5.871 | 5.737 | 5.784 | 279,822 | -0.02(-0.41%) |
Jul 17, 2003 | 5.673 | 5.894 | 5.673 | 5.808 | 499,447 | +0.09(+1.66%) |
Jul 16, 2003 | 5.650 | 5.839 | 5.642 | 5.713 | 464,976 | +0.05(+0.84%) |
Jul 15, 2003 | 6.194 | 6.194 | 5.642 | 5.666 | 935,148 | -0.41(-6.79%) |
Jul 14, 2003 | 6.202 | 6.234 | 6.076 | 6.078 | 451,162 | -0.11(-1.75%) |
Jul 11, 2003 | 6.194 | 6.202 | 6.005 | 6.186 | 532,904 | +0.10(+1.69%) |
Jul 10, 2003 | 5.902 | 6.226 | 5.879 | 6.084 | 1,224,728 | +0.23(+3.91%) |
Jul 09, 2003 | 5.808 | 5.910 | 5.768 | 5.855 | 309,223 | +0.09(+1.50%) |
Jul 08, 2003 | 5.839 | 5.997 | 5.752 | 5.768 | 535,565 | -0.16(-2.66%) |
Jul 07, 2003 | 5.839 | 5.926 | 5.752 | 5.926 | 390,458 | +0.09(+1.62%) |
Jul 03, 2003 | 5.863 | 5.871 | 5.721 | 5.831 | 142,318 | +0.09(+1.65%) |
Jul 02, 2003 | 5.879 | 5.910 | 5.681 | 5.737 | 417,071 | -0.06(-1.09%) |