Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.210 | 7.252 | 6.845 | 6.877 | 8,476,843 | -0.49(-6.66%) |
Sep 29, 2003 | 7.277 | 7.472 | 7.126 | 7.367 | 2,000,134 | +0.03(+0.46%) |
Sep 26, 2003 | 7.602 | 7.617 | 7.212 | 7.334 | 3,151,552 | -0.28(-3.71%) |
Sep 25, 2003 | 7.828 | 7.963 | 7.611 | 7.617 | 1,382,136 | -0.19(-2.39%) |
Sep 24, 2003 | 7.866 | 7.986 | 7.822 | 7.803 | 2,236,467 | -0.06(-0.80%) |
Sep 23, 2003 | 7.715 | 7.944 | 7.652 | 7.866 | 1,621,351 | +0.26(+3.36%) |
Sep 22, 2003 | 7.577 | 7.686 | 7.514 | 7.611 | 1,165,345 | -0.09(-1.22%) |
Sep 19, 2003 | 7.755 | 7.776 | 7.598 | 7.705 | 1,360,738 | +0.01(+0.08%) |
Sep 18, 2003 | 7.489 | 7.740 | 7.468 | 7.699 | 2,921,941 | +0.26(+3.44%) |
Sep 17, 2003 | 7.409 | 7.472 | 7.294 | 7.443 | 3,081,776 | -0.12(-1.63%) |
Sep 16, 2003 | 7.520 | 7.587 | 7.478 | 7.566 | 1,386,048 | +0.05(+0.70%) |
Sep 15, 2003 | 7.413 | 7.579 | 7.315 | 7.514 | 2,448,974 | +0.10(+1.30%) |
Sep 12, 2003 | 7.378 | 7.430 | 7.315 | 7.418 | 1,410,319 | +0.04(+0.51%) |
Sep 11, 2003 | 7.126 | 7.441 | 7.126 | 7.380 | 3,344,498 | +0.28(+3.89%) |
Sep 10, 2003 | 7.107 | 7.170 | 6.984 | 7.103 | 2,309,182 | +0.04(+0.56%) |
Sep 09, 2003 | 7.336 | 7.365 | 7.053 | 7.063 | 4,425,138 | -0.28(-3.85%) |
Sep 08, 2003 | 7.292 | 7.411 | 7.227 | 7.346 | 2,370,252 | +0.05(+0.75%) |
Sep 05, 2003 | 7.397 | 7.428 | 7.208 | 7.292 | 2,067,768 | -0.09(-1.16%) |
Sep 04, 2003 | 7.483 | 7.566 | 7.315 | 7.378 | 2,495,730 | -0.09(-1.15%) |
Sep 03, 2003 | 7.587 | 7.619 | 7.437 | 7.464 | 1,866,907 | -0.00(-0.06%) |
Sep 02, 2003 | 7.393 | 7.525 | 7.235 | 7.468 | 2,498,116 | +0.24(+3.28%) |
Aug 29, 2003 | 7.336 | 7.430 | 7.093 | 7.231 | 2,350,690 | -0.04(-0.61%) |
Aug 28, 2003 | 7.107 | 7.365 | 6.940 | 7.275 | 3,649,367 | +0.26(+3.77%) |
Aug 27, 2003 | 6.843 | 7.116 | 6.808 | 7.011 | 3,142,683 | +0.18(+2.64%) |
Aug 26, 2003 | 6.558 | 6.860 | 6.558 | 6.831 | 1,994,771 | +0.10(+1.56%) |
Aug 25, 2003 | 6.925 | 6.925 | 6.655 | 6.726 | 1,971,393 | -0.07(-0.99%) |
Aug 22, 2003 | 6.875 | 7.028 | 6.707 | 6.793 | 2,656,037 | +3.40(+100.15%) |
Aug 21, 2003 | 3.361 | 3.407 | 3.335 | 3.394 | 2,888,387 | +0.01(+0.28%) |
Aug 20, 2003 | 3.377 | 3.498 | 3.346 | 3.384 | 7,723,357 | -0.00(-0.02%) |
Aug 19, 2003 | 3.275 | 3.389 | 3.257 | 3.385 | 6,055,402 | +0.14(+4.28%) |
Aug 18, 2003 | 3.052 | 3.269 | 3.039 | 3.246 | 5,041,079 | +0.19(+6.35%) |
Aug 15, 2003 | 3.029 | 3.052 | 3.002 | 3.052 | 910,314 | +0.01(+0.41%) |
Aug 14, 2003 | 3.039 | 3.052 | 3.013 | 3.040 | 2,469,489 | +0.02(+0.69%) |
Aug 13, 2003 | 2.924 | 3.071 | 2.917 | 3.019 | 4,649,854 | +0.10(+3.34%) |
Aug 12, 2003 | 2.874 | 2.948 | 2.874 | 2.921 | 2,153,647 | +0.05(+1.75%) |
Aug 11, 2003 | 2.809 | 2.888 | 2.803 | 2.871 | 1,755,742 | +0.07(+2.51%) |
Aug 08, 2003 | 2.847 | 2.848 | 2.759 | 2.801 | 1,981,889 | -0.04(-1.40%) |
Aug 07, 2003 | 2.815 | 2.848 | 2.801 | 2.841 | 1,651,733 | +0.02(+0.87%) |
Aug 06, 2003 | 2.816 | 2.851 | 2.792 | 2.816 | 1,938,950 | -0.00(-0.15%) |
Aug 05, 2003 | 2.870 | 2.873 | 2.816 | 2.820 | 2,135,517 | -0.05(-1.79%) |
Aug 04, 2003 | 2.913 | 2.927 | 2.818 | 2.871 | 2,487,619 | -0.05(-1.63%) |
Aug 01, 2003 | 2.902 | 2.939 | 2.874 | 2.919 | 2,049,638 | +0.02(+0.56%) |
Jul 31, 2003 | 2.906 | 2.931 | 2.882 | 2.903 | 2,312,999 | -0.03(-0.98%) |
Jul 30, 2003 | 2.913 | 2.953 | 2.888 | 2.932 | 1,583,030 | +0.02(+0.79%) |
Jul 29, 2003 | 2.911 | 2.913 | 2.856 | 2.909 | 2,304,411 | -0.01(-0.31%) |
Jul 28, 2003 | 2.902 | 2.929 | 2.860 | 2.918 | 1,451,350 | +0.02(+0.56%) |
Jul 25, 2003 | 2.929 | 2.947 | 2.869 | 2.901 | 1,744,291 | -0.03(-1.12%) |
Jul 24, 2003 | 2.945 | 2.997 | 2.886 | 2.934 | 4,503,860 | +0.02(+0.63%) |
Jul 23, 2003 | 2.754 | 2.963 | 2.754 | 2.916 | 5,654,635 | +0.16(+5.74%) |
Jul 22, 2003 | 2.698 | 2.764 | 2.672 | 2.758 | 2,625,979 | +0.08(+3.17%) |
Jul 21, 2003 | 2.620 | 2.685 | 2.610 | 2.673 | 2,716,629 | +0.08(+3.01%) |
Jul 18, 2003 | 2.604 | 2.619 | 2.554 | 2.595 | 3,350,223 | -0.01(-0.30%) |
Jul 17, 2003 | 2.585 | 2.653 | 2.585 | 2.603 | 5,352,151 | -0.03(-0.98%) |
Jul 16, 2003 | 2.684 | 2.694 | 2.568 | 2.628 | 3,514,347 | -0.09(-3.25%) |
Jul 15, 2003 | 2.725 | 2.745 | 2.692 | 2.717 | 3,593,546 | -0.05(-1.68%) |
Jul 14, 2003 | 2.681 | 2.763 | 2.672 | 2.763 | 3,000,983 | +0.10(+3.74%) |
Jul 11, 2003 | 2.588 | 2.668 | 2.588 | 2.663 | 1,725,207 | +0.09(+3.63%) |
Jul 10, 2003 | 2.615 | 2.615 | 2.562 | 2.570 | 1,386,463 | -0.05(-1.91%) |
Jul 09, 2003 | 2.646 | 2.696 | 2.619 | 2.620 | 2,498,116 | -0.05(-2.05%) |
Jul 08, 2003 | 2.568 | 2.690 | 2.567 | 2.675 | 3,021,976 | +0.11(+4.20%) |
Jul 07, 2003 | 2.486 | 2.580 | 2.473 | 2.567 | 2,494,299 | +0.10(+3.92%) |
Jul 03, 2003 | 2.469 | 2.486 | 2.413 | 2.470 | 3,582,096 | -0.01(-0.34%) |
Jul 02, 2003 | 2.502 | 2.521 | 2.456 | 2.478 | 2,090,669 | -0.01(-0.23%) |