Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.154 | 6.335 | 6.094 | 6.305 | 165,215 | +0.02(+0.33%) |
Sep 29, 2003 | 6.076 | 6.280 | 6.076 | 6.283 | 204,520 | +0.21(+3.41%) |
Sep 26, 2003 | 6.139 | 6.154 | 6.040 | 6.076 | 148,227 | -0.08(-1.27%) |
Sep 25, 2003 | 6.238 | 6.244 | 6.049 | 6.154 | 407,375 | -0.06(-0.97%) |
Sep 24, 2003 | 6.151 | 6.229 | 6.142 | 6.214 | 300,784 | +0.11(+1.72%) |
Sep 23, 2003 | 6.064 | 6.151 | 5.935 | 6.109 | 385,057 | +0.19(+3.19%) |
Sep 22, 2003 | 5.854 | 6.049 | 5.845 | 5.920 | 537,282 | +0.06(+1.08%) |
Sep 19, 2003 | 6.151 | 6.169 | 5.704 | 5.857 | 1,255,768 | -0.31(-5.06%) |
Sep 18, 2003 | 6.320 | 6.320 | 6.115 | 6.169 | 201,189 | -0.18(-2.79%) |
Sep 17, 2003 | 6.425 | 6.425 | 6.305 | 6.347 | 70,283 | +0.03(+0.43%) |
Sep 16, 2003 | 6.449 | 6.470 | 6.271 | 6.320 | 94,932 | -0.13(-2.00%) |
Sep 15, 2003 | 6.371 | 6.455 | 6.262 | 6.449 | 71,615 | +0.08(+1.32%) |
Sep 12, 2003 | 6.425 | 6.425 | 6.280 | 6.365 | 84,273 | -0.03(-0.47%) |
Sep 11, 2003 | 6.434 | 6.479 | 6.383 | 6.395 | 136,902 | -0.05(-0.79%) |
Sep 10, 2003 | 6.551 | 6.551 | 6.440 | 6.446 | 130,240 | -0.08(-1.29%) |
Sep 09, 2003 | 6.389 | 6.554 | 6.368 | 6.530 | 105,591 | +0.17(+2.59%) |
Sep 08, 2003 | 6.305 | 6.365 | 6.259 | 6.365 | 87,270 | +0.02(+0.28%) |
Sep 05, 2003 | 6.350 | 6.350 | 6.298 | 6.347 | 69,949 | +0.02(+0.24%) |
Sep 04, 2003 | 6.425 | 6.431 | 6.305 | 6.332 | 136,569 | -0.09(-1.40%) |
Sep 03, 2003 | 6.359 | 6.431 | 6.320 | 6.422 | 122,579 | +0.08(+1.28%) |
Sep 02, 2003 | 6.725 | 6.767 | 6.232 | 6.341 | 388,055 | -0.37(-5.46%) |
Aug 29, 2003 | 6.890 | 6.890 | 6.707 | 6.707 | 61,289 | -0.20(-2.87%) |
Aug 28, 2003 | 6.860 | 6.905 | 6.854 | 6.905 | 53,961 | +0.05(+0.79%) |
Aug 27, 2003 | 6.920 | 7.010 | 6.851 | 6.851 | 163,549 | -0.10(-1.43%) |
Aug 26, 2003 | 7.046 | 7.046 | 6.923 | 6.950 | 38,305 | -0.10(-1.36%) |
Aug 25, 2003 | 7.130 | 7.154 | 7.010 | 7.046 | 68,284 | -0.10(-1.43%) |
Aug 22, 2003 | 7.085 | 7.148 | 7.055 | 7.148 | 25,315 | +0.12(+1.67%) |
Aug 21, 2003 | 6.875 | 7.070 | 6.875 | 7.031 | 38,972 | +0.15(+2.14%) |
Aug 20, 2003 | 6.755 | 6.893 | 6.755 | 6.884 | 41,636 | +0.16(+2.37%) |
Aug 19, 2003 | 6.965 | 6.995 | 6.515 | 6.725 | 158,220 | -0.30(-4.23%) |
Aug 18, 2003 | 7.010 | 7.025 | 6.995 | 7.022 | 24,315 | -0.03(-0.47%) |
Aug 15, 2003 | 7.106 | 7.190 | 7.055 | 7.055 | 28,646 | -0.08(-1.05%) |
Aug 14, 2003 | 7.130 | 7.169 | 7.130 | 7.130 | 28,646 | -0.03(-0.42%) |
Aug 13, 2003 | 7.337 | 7.337 | 7.115 | 7.160 | 137,235 | -0.18(-2.45%) |
Aug 12, 2003 | 7.319 | 7.352 | 7.295 | 7.340 | 25,315 | +0.02(+0.21%) |
Aug 11, 2003 | 7.331 | 7.334 | 7.316 | 7.325 | 7,661 | -0.02(-0.20%) |
Aug 08, 2003 | 7.310 | 7.355 | 7.310 | 7.340 | 20,651 | +0.07(+0.95%) |
Aug 07, 2003 | 7.295 | 7.310 | 7.235 | 7.271 | 26,647 | -0.02(-0.33%) |
Aug 06, 2003 | 7.238 | 7.310 | 7.238 | 7.295 | 13,323 | +0.07(+0.91%) |
Aug 05, 2003 | 7.316 | 7.316 | 7.214 | 7.229 | 14,323 | -0.10(-1.31%) |
Aug 04, 2003 | 7.337 | 7.355 | 7.295 | 7.325 | 35,308 | -0.00(-0.04%) |
Aug 01, 2003 | 7.235 | 7.328 | 7.160 | 7.328 | 20,984 | +0.08(+1.08%) |
Jul 31, 2003 | 7.310 | 7.310 | 7.232 | 7.250 | 31,977 | -0.11(-1.43%) |
Jul 30, 2003 | 7.463 | 7.463 | 7.355 | 7.355 | 44,634 | -0.12(-1.65%) |
Jul 29, 2003 | 7.400 | 7.478 | 7.400 | 7.478 | 7,328 | +0.01(+0.12%) |
Jul 28, 2003 | 7.430 | 7.496 | 7.415 | 7.469 | 31,310 | +0.02(+0.32%) |
Jul 25, 2003 | 7.382 | 7.475 | 7.382 | 7.445 | 9,326 | +0.07(+0.90%) |
Jul 24, 2003 | 7.475 | 7.478 | 7.370 | 7.379 | 47,965 | -0.10(-1.29%) |
Jul 23, 2003 | 7.505 | 7.565 | 7.445 | 7.475 | 68,617 | -0.01(-0.16%) |
Jul 22, 2003 | 7.403 | 7.487 | 7.385 | 7.487 | 16,321 | +0.08(+1.01%) |
Jul 21, 2003 | 7.328 | 7.433 | 7.325 | 7.412 | 39,638 | +0.14(+1.98%) |
Jul 18, 2003 | 7.253 | 7.325 | 7.229 | 7.268 | 44,634 | -0.05(-0.62%) |
Jul 17, 2003 | 7.460 | 7.460 | 7.313 | 7.313 | 17,654 | -0.13(-1.77%) |
Jul 16, 2003 | 7.538 | 7.559 | 7.415 | 7.445 | 49,964 | -0.10(-1.27%) |
Jul 15, 2003 | 7.529 | 7.607 | 7.520 | 7.541 | 45,967 | -0.01(-0.12%) |
Jul 14, 2003 | 7.493 | 7.625 | 7.493 | 7.550 | 58,291 | +0.05(+0.72%) |
Jul 11, 2003 | 7.520 | 7.520 | 7.454 | 7.496 | 24,315 | +0.00(+0.00%) |
Jul 10, 2003 | 7.469 | 7.496 | 7.406 | 7.496 | 31,977 | +0.04(+0.48%) |
Jul 09, 2003 | 7.433 | 7.472 | 7.430 | 7.460 | 22,650 | +0.05(+0.61%) |
Jul 08, 2003 | 7.334 | 7.415 | 7.307 | 7.415 | 17,320 | +0.09(+1.23%) |
Jul 07, 2003 | 7.304 | 7.325 | 7.304 | 7.325 | 28,646 | +0.02(+0.21%) |
Jul 03, 2003 | 7.235 | 7.310 | 7.235 | 7.310 | 10,992 | +0.05(+0.62%) |
Jul 02, 2003 | 7.187 | 7.265 | 7.157 | 7.265 | 37,639 | +0.06(+0.83%) |