Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.350 | 6.480 | 6.160 | 6.320 | 5,302,327 | -0.30(-4.53%) |
Sep 29, 2003 | 6.300 | 6.730 | 6.260 | 6.620 | 3,365,630 | +0.41(+6.60%) |
Sep 26, 2003 | 6.400 | 6.540 | 6.210 | 6.210 | 2,527,502 | -0.17(-2.66%) |
Sep 25, 2003 | 6.660 | 6.750 | 6.260 | 6.380 | 6,901,875 | -0.21(-3.19%) |
Sep 24, 2003 | 7.260 | 7.340 | 6.500 | 6.590 | 6,689,521 | -0.56(-7.83%) |
Sep 23, 2003 | 7.040 | 7.290 | 6.950 | 7.150 | 7,988,407 | -0.26(-3.51%) |
Sep 22, 2003 | 7.560 | 7.640 | 7.220 | 7.410 | 3,114,045 | -0.36(-4.63%) |
Sep 19, 2003 | 7.750 | 7.800 | 7.550 | 7.770 | 2,152,521 | -0.01(-0.13%) |
Sep 18, 2003 | 7.900 | 8.090 | 7.750 | 7.780 | 4,095,591 | -0.01(-0.13%) |
Sep 17, 2003 | 7.930 | 8.050 | 7.660 | 7.790 | 3,508,595 | -0.06(-0.76%) |
Sep 16, 2003 | 7.700 | 7.890 | 7.650 | 7.850 | 3,053,759 | +0.31(+4.11%) |
Sep 15, 2003 | 7.860 | 7.930 | 7.540 | 7.540 | 1,943,400 | -0.26(-3.33%) |
Sep 12, 2003 | 7.990 | 7.990 | 7.690 | 7.800 | 3,290,600 | -0.21(-2.62%) |
Sep 11, 2003 | 8.000 | 8.180 | 7.820 | 8.010 | 2,991,500 | +0.08(+1.01%) |
Sep 10, 2003 | 8.350 | 8.370 | 7.800 | 7.930 | 3,585,800 | -0.53(-6.26%) |
Sep 09, 2003 | 8.710 | 8.980 | 8.340 | 8.460 | 6,383,600 | -0.19(-2.20%) |
Sep 08, 2003 | 8.020 | 8.740 | 8.010 | 8.650 | 7,229,100 | +0.70(+8.81%) |
Sep 05, 2003 | 7.530 | 8.100 | 7.510 | 7.950 | 3,634,800 | +0.27(+3.52%) |
Sep 04, 2003 | 7.420 | 7.720 | 7.400 | 7.680 | 2,739,600 | +0.16(+2.13%) |
Sep 03, 2003 | 7.610 | 7.790 | 7.450 | 7.520 | 4,917,800 | +0.08(+1.08%) |
Sep 02, 2003 | 7.170 | 7.440 | 6.970 | 7.440 | 3,765,400 | +0.55(+7.98%) |
Aug 29, 2003 | 7.160 | 7.240 | 6.810 | 6.890 | 3,362,500 | -0.31(-4.31%) |
Aug 28, 2003 | 7.270 | 7.270 | 6.960 | 7.200 | 2,487,100 | +0.09(+1.34%) |
Aug 27, 2003 | 6.820 | 7.110 | 6.770 | 7.105 | 2,286,300 | +0.31(+4.49%) |
Aug 26, 2003 | 6.800 | 6.840 | 6.630 | 6.800 | 2,405,300 | -0.04(-0.58%) |
Aug 25, 2003 | 7.010 | 7.030 | 6.650 | 6.840 | 2,721,800 | -0.20(-2.84%) |
Aug 22, 2003 | 7.210 | 7.440 | 6.955 | 7.040 | 4,810,800 | -0.03(-0.42%) |
Aug 21, 2003 | 6.760 | 7.160 | 6.750 | 7.070 | 6,573,600 | +0.47(+7.12%) |
Aug 20, 2003 | 6.290 | 6.803 | 6.250 | 6.600 | 3,339,900 | +0.17(+2.64%) |
Aug 19, 2003 | 6.380 | 6.460 | 6.260 | 6.430 | 2,361,100 | +0.10(+1.58%) |
Aug 18, 2003 | 6.050 | 6.352 | 6.050 | 6.330 | 1,807,400 | +0.26(+4.28%) |
Aug 15, 2003 | 6.010 | 6.100 | 5.920 | 6.070 | 535,100 | +0.04(+0.66%) |
Aug 14, 2003 | 6.190 | 6.210 | 5.990 | 6.030 | 2,345,500 | -0.18(-2.90%) |
Aug 13, 2003 | 5.980 | 6.230 | 5.950 | 6.210 | 2,045,800 | +0.11(+1.80%) |
Aug 12, 2003 | 5.840 | 6.110 | 5.840 | 6.100 | 1,499,700 | +0.14(+2.35%) |
Aug 11, 2003 | 5.900 | 5.980 | 5.830 | 5.960 | 1,203,900 | +0.06(+1.02%) |
Aug 08, 2003 | 5.890 | 5.950 | 5.790 | 5.900 | 1,490,000 | +0.03(+0.51%) |
Aug 07, 2003 | 5.750 | 5.940 | 5.730 | 5.870 | 1,587,500 | +0.09(+1.56%) |
Aug 06, 2003 | 5.720 | 5.900 | 5.620 | 5.780 | 2,387,600 | -0.09(-1.53%) |
Aug 05, 2003 | 5.980 | 6.070 | 5.850 | 5.870 | 2,040,600 | -0.15(-2.49%) |
Aug 04, 2003 | 6.200 | 6.280 | 5.960 | 6.020 | 2,280,000 | -0.14(-2.27%) |
Aug 01, 2003 | 6.110 | 6.280 | 6.060 | 6.160 | 3,167,575 | +0.04(+0.65%) |
Jul 31, 2003 | 6.030 | 6.250 | 5.960 | 6.120 | 3,557,800 | +0.22(+3.73%) |
Jul 30, 2003 | 6.040 | 6.055 | 5.880 | 5.900 | 1,268,800 | -0.12(-1.99%) |
Jul 29, 2003 | 6.050 | 6.105 | 5.850 | 6.020 | 1,851,000 | -0.03(-0.50%) |
Jul 28, 2003 | 5.850 | 6.090 | 5.830 | 6.050 | 2,054,500 | +0.20(+3.42%) |
Jul 25, 2003 | 5.860 | 5.952 | 5.700 | 5.850 | 2,676,800 | +0.02(+0.34%) |
Jul 24, 2003 | 6.160 | 6.200 | 5.800 | 5.830 | 3,482,300 | -0.25(-4.11%) |
Jul 23, 2003 | 5.910 | 6.190 | 5.770 | 6.080 | 6,368,700 | +0.16(+2.70%) |
Jul 22, 2003 | 5.900 | 5.980 | 5.800 | 5.920 | 4,564,600 | +0.22(+3.86%) |
Jul 21, 2003 | 5.910 | 5.950 | 5.520 | 5.700 | 6,752,500 | -0.05(-0.87%) |
Jul 18, 2003 | 5.440 | 5.840 | 5.100 | 5.750 | 32,060,200 | +1.08(+23.13%) |
Jul 17, 2003 | 4.750 | 4.880 | 4.660 | 4.670 | 4,106,000 | -0.33(-6.60%) |
Jul 16, 2003 | 5.060 | 5.210 | 4.961 | 5.000 | 3,294,300 | -0.12(-2.34%) |
Jul 15, 2003 | 5.360 | 5.400 | 5.090 | 5.120 | 3,217,300 | -0.15(-2.85%) |
Jul 14, 2003 | 5.430 | 5.450 | 5.240 | 5.270 | 3,620,500 | -0.02(-0.38%) |
Jul 11, 2003 | 5.440 | 5.450 | 5.220 | 5.290 | 3,067,500 | -0.07(-1.31%) |
Jul 10, 2003 | 5.200 | 5.440 | 5.150 | 5.360 | 7,453,400 | +0.11(+2.10%) |
Jul 09, 2003 | 5.210 | 5.350 | 5.060 | 5.250 | 14,261,900 | +0.24(+4.79%) |
Jul 08, 2003 | 5.320 | 5.470 | 4.990 | 5.010 | 37,695,000 | -1.16(-18.80%) |
Jul 07, 2003 | 5.970 | 6.220 | 5.940 | 6.170 | 5,043,500 | +0.34(+5.83%) |
Jul 03, 2003 | 5.860 | 5.962 | 5.758 | 5.830 | 1,714,500 | -0.13(-2.18%) |
Jul 02, 2003 | 5.430 | 5.980 | 5.390 | 5.960 | 6,020,370 | +0.52(+9.56%) |