Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.759 | 6.834 | 6.640 | 6.695 | 104,362 | -0.08(-1.18%) |
Sep 29, 2003 | 6.789 | 6.814 | 6.690 | 6.774 | 139,817 | +0.14(+2.18%) |
Sep 26, 2003 | 6.759 | 6.759 | 6.590 | 6.630 | 143,823 | -0.13(-1.92%) |
Sep 25, 2003 | 6.834 | 6.834 | 6.759 | 6.759 | 128,399 | -0.02(-0.37%) |
Sep 24, 2003 | 7.134 | 7.134 | 6.784 | 6.784 | 187,491 | -0.34(-4.77%) |
Sep 23, 2003 | 7.119 | 7.189 | 7.119 | 7.124 | 72,512 | +0.02(+0.28%) |
Sep 22, 2003 | 7.129 | 7.129 | 7.069 | 7.104 | 58,691 | -0.04(-0.56%) |
Sep 19, 2003 | 7.146 | 7.214 | 7.134 | 7.144 | 48,876 | -0.01(-0.14%) |
Sep 18, 2003 | 7.139 | 7.164 | 7.134 | 7.154 | 54,885 | -0.01(-0.14%) |
Sep 17, 2003 | 7.174 | 7.194 | 7.154 | 7.164 | 29,846 | -0.01(-0.21%) |
Sep 16, 2003 | 7.244 | 7.259 | 7.114 | 7.179 | 65,101 | -0.06(-0.83%) |
Sep 15, 2003 | 7.324 | 7.359 | 7.129 | 7.239 | 41,063 | -0.06(-0.89%) |
Sep 12, 2003 | 7.344 | 7.354 | 7.214 | 7.304 | 43,467 | -0.03(-0.48%) |
Sep 11, 2003 | 7.314 | 7.369 | 7.289 | 7.339 | 21,032 | +0.00(+0.00%) |
Sep 10, 2003 | 7.423 | 7.468 | 7.339 | 7.339 | 71,911 | -0.08(-1.14%) |
Sep 09, 2003 | 7.463 | 7.473 | 7.408 | 7.423 | 20,431 | -0.05(-0.73%) |
Sep 08, 2003 | 7.423 | 7.478 | 7.398 | 7.478 | 92,544 | +0.06(+0.88%) |
Sep 05, 2003 | 7.428 | 7.438 | 7.329 | 7.413 | 34,253 | -0.01(-0.20%) |
Sep 04, 2003 | 7.428 | 7.428 | 7.398 | 7.428 | 18,028 | +0.00(+0.00%) |
Sep 03, 2003 | 7.413 | 7.428 | 7.388 | 7.428 | 43,067 | +0.02(+0.27%) |
Sep 02, 2003 | 7.413 | 7.438 | 7.349 | 7.408 | 53,282 | +0.03(+0.41%) |
Aug 29, 2003 | 7.364 | 7.423 | 7.354 | 7.378 | 60,093 | +0.01(+0.20%) |
Aug 28, 2003 | 7.398 | 7.413 | 7.314 | 7.364 | 57,088 | -0.01(-0.20%) |
Aug 27, 2003 | 7.364 | 7.428 | 7.359 | 7.378 | 56,688 | -0.01(-0.14%) |
Aug 26, 2003 | 7.413 | 7.428 | 7.339 | 7.388 | 57,088 | -0.04(-0.54%) |
Aug 25, 2003 | 7.403 | 7.428 | 7.349 | 7.428 | 36,657 | +0.06(+0.81%) |
Aug 22, 2003 | 7.418 | 7.428 | 7.364 | 7.369 | 50,879 | -0.06(-0.81%) |
Aug 21, 2003 | 7.403 | 7.428 | 7.369 | 7.428 | 41,464 | +0.02(+0.34%) |
Aug 20, 2003 | 7.388 | 7.403 | 7.349 | 7.403 | 47,073 | +0.01(+0.20%) |
Aug 19, 2003 | 7.329 | 7.388 | 7.294 | 7.388 | 88,137 | +0.07(+0.95%) |
Aug 18, 2003 | 7.254 | 7.319 | 7.254 | 7.319 | 42,666 | +0.04(+0.55%) |
Aug 15, 2003 | 7.289 | 7.329 | 7.279 | 7.279 | 20,431 | -0.01(-0.14%) |
Aug 14, 2003 | 7.299 | 7.299 | 7.229 | 7.289 | 34,253 | +0.02(+0.27%) |
Aug 13, 2003 | 7.314 | 7.314 | 7.264 | 7.269 | 40,462 | -0.04(-0.61%) |
Aug 12, 2003 | 7.249 | 7.314 | 7.239 | 7.314 | 27,442 | +0.07(+1.03%) |
Aug 11, 2003 | 7.224 | 7.314 | 7.224 | 7.239 | 63,899 | +0.03(+0.42%) |
Aug 08, 2003 | 7.299 | 7.299 | 7.139 | 7.209 | 46,672 | -0.08(-1.10%) |
Aug 07, 2003 | 7.214 | 7.304 | 7.189 | 7.289 | 38,059 | +0.07(+1.04%) |
Aug 06, 2003 | 7.179 | 7.314 | 7.114 | 7.214 | 46,872 | +0.03(+0.49%) |
Aug 05, 2003 | 7.239 | 7.284 | 7.179 | 7.179 | 24,237 | -0.03(-0.48%) |
Aug 04, 2003 | 7.269 | 7.274 | 7.119 | 7.214 | 38,259 | -0.03(-0.48%) |
Aug 01, 2003 | 7.209 | 7.264 | 7.169 | 7.249 | 76,919 | +0.02(+0.35%) |
Jul 31, 2003 | 7.139 | 7.239 | 7.139 | 7.224 | 72,913 | +0.10(+1.47%) |
Jul 30, 2003 | 7.219 | 7.219 | 7.119 | 7.119 | 24,638 | -0.11(-1.52%) |
Jul 29, 2003 | 7.209 | 7.239 | 7.159 | 7.229 | 38,860 | +0.02(+0.28%) |
Jul 28, 2003 | 7.174 | 7.219 | 7.164 | 7.209 | 61,495 | +0.03(+0.49%) |
Jul 25, 2003 | 7.124 | 7.179 | 7.114 | 7.174 | 35,655 | +0.06(+0.91%) |
Jul 24, 2003 | 7.114 | 7.169 | 7.109 | 7.109 | 66,904 | -0.00(-0.07%) |
Jul 23, 2003 | 7.009 | 7.114 | 6.954 | 7.114 | 32,049 | +0.12(+1.71%) |
Jul 22, 2003 | 7.019 | 7.019 | 6.814 | 6.994 | 103,360 | -0.03(-0.50%) |
Jul 21, 2003 | 7.089 | 7.089 | 6.964 | 7.029 | 38,660 | -0.07(-1.05%) |
Jul 18, 2003 | 7.154 | 7.179 | 6.959 | 7.104 | 103,561 | -0.02(-0.35%) |
Jul 17, 2003 | 7.468 | 7.488 | 7.119 | 7.129 | 165,657 | -0.35(-4.67%) |
Jul 16, 2003 | 7.508 | 7.588 | 7.478 | 7.478 | 30,247 | -0.01(-0.20%) |
Jul 15, 2003 | 7.523 | 7.523 | 7.423 | 7.493 | 57,689 | -0.01(-0.13%) |
Jul 14, 2003 | 7.468 | 7.553 | 7.438 | 7.503 | 79,323 | +0.04(+0.60%) |
Jul 11, 2003 | 7.299 | 7.473 | 7.299 | 7.458 | 32,250 | +0.06(+0.81%) |
Jul 10, 2003 | 7.548 | 7.593 | 7.339 | 7.398 | 58,891 | -0.17(-2.31%) |
Jul 09, 2003 | 7.428 | 7.588 | 7.398 | 7.573 | 85,733 | +0.07(+0.93%) |
Jul 08, 2003 | 7.488 | 7.538 | 7.438 | 7.503 | 56,688 | -0.03(-0.46%) |
Jul 07, 2003 | 7.563 | 7.663 | 7.513 | 7.538 | 54,284 | +0.05(+0.67%) |
Jul 03, 2003 | 7.588 | 7.688 | 7.463 | 7.488 | 98,553 | -0.16(-2.09%) |
Jul 02, 2003 | 7.483 | 7.688 | 7.388 | 7.648 | 131,003 | +0.19(+2.54%) |