Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.854 | 5.854 | 5.422 | 5.498 | 106,569 | -0.41(-6.88%) |
Sep 29, 2003 | 5.955 | 5.972 | 5.668 | 5.904 | 24,943 | +0.05(+0.87%) |
Sep 26, 2003 | 5.997 | 6.091 | 5.668 | 5.854 | 59,988 | -0.19(-3.22%) |
Sep 25, 2003 | 6.141 | 6.184 | 5.921 | 6.048 | 40,244 | -0.17(-2.72%) |
Sep 24, 2003 | 6.302 | 6.302 | 6.184 | 6.217 | 21,464 | -0.01(-0.14%) |
Sep 23, 2003 | 6.217 | 6.301 | 6.175 | 6.226 | 36,240 | +0.05(+0.82%) |
Sep 22, 2003 | 6.471 | 6.471 | 6.099 | 6.175 | 43,982 | -0.18(-2.80%) |
Sep 19, 2003 | 5.930 | 6.556 | 5.930 | 6.353 | 148,192 | +0.43(+7.29%) |
Sep 18, 2003 | 6.404 | 6.640 | 5.710 | 5.921 | 504,965 | -0.47(-7.41%) |
Sep 17, 2003 | 6.725 | 6.962 | 6.395 | 6.395 | 182,668 | -0.37(-5.50%) |
Sep 16, 2003 | 7.190 | 7.190 | 6.708 | 6.767 | 201,088 | -0.24(-3.38%) |
Sep 15, 2003 | 7.723 | 7.723 | 6.936 | 7.004 | 300,032 | -0.36(-4.94%) |
Sep 12, 2003 | 8.764 | 8.857 | 7.216 | 7.368 | 250,854 | -1.50(-16.89%) |
Sep 11, 2003 | 8.789 | 8.874 | 8.730 | 8.865 | 11,821 | +0.10(+1.16%) |
Sep 10, 2003 | 8.561 | 8.840 | 8.561 | 8.764 | 10,994 | -0.12(-1.33%) |
Sep 09, 2003 | 8.954 | 9.127 | 8.882 | 8.882 | 6,501 | -0.21(-2.33%) |
Sep 08, 2003 | 9.119 | 9.153 | 9.017 | 9.094 | 12,885 | +0.03(+0.37%) |
Sep 05, 2003 | 8.950 | 9.168 | 8.899 | 9.060 | 47,040 | +0.08(+0.94%) |
Sep 04, 2003 | 9.170 | 9.170 | 8.975 | 8.975 | 4,846 | -0.15(-1.67%) |
Sep 03, 2003 | 8.924 | 9.237 | 8.797 | 9.127 | 23,170 | +0.25(+2.76%) |
Sep 02, 2003 | 8.544 | 8.984 | 8.544 | 8.882 | 24,825 | +0.34(+3.96%) |
Aug 29, 2003 | 8.121 | 9.271 | 8.121 | 8.544 | 17,023 | +0.47(+5.76%) |
Aug 28, 2003 | 7.901 | 8.078 | 7.875 | 8.078 | 9,457 | +0.19(+2.46%) |
Aug 27, 2003 | 7.842 | 8.028 | 7.698 | 7.885 | 12,649 | -0.44(-5.27%) |
Aug 26, 2003 | 8.087 | 8.324 | 8.036 | 8.324 | 7,920 | +0.12(+1.44%) |
Aug 25, 2003 | 8.459 | 8.459 | 8.087 | 8.205 | 8,747 | -0.25(-3.00%) |
Aug 22, 2003 | 8.459 | 8.468 | 8.417 | 8.459 | 22,697 | +0.00(+0.00%) |
Aug 21, 2003 | 8.459 | 8.501 | 8.459 | 8.459 | 6,383 | +0.00(+0.00%) |
Aug 20, 2003 | 8.459 | 8.586 | 8.374 | 8.459 | 4,846 | -0.14(-1.57%) |
Aug 19, 2003 | 8.738 | 8.738 | 8.510 | 8.594 | 10,521 | -0.03(-0.39%) |
Aug 18, 2003 | 8.840 | 8.840 | 8.628 | 8.628 | 9,457 | -0.13(-1.45%) |
Aug 15, 2003 | 8.585 | 8.797 | 8.459 | 8.755 | 8,393 | +0.30(+3.50%) |
Aug 14, 2003 | 8.586 | 8.586 | 8.459 | 8.459 | 12,058 | +0.00(+0.00%) |
Aug 13, 2003 | 8.400 | 8.569 | 8.324 | 8.459 | 31,918 | +0.52(+6.50%) |
Aug 12, 2003 | 8.011 | 8.011 | 7.715 | 7.943 | 91,499 | +0.23(+2.96%) |
Aug 11, 2003 | 8.163 | 8.171 | 7.698 | 7.715 | 44,094 | -0.21(-2.67%) |
Aug 08, 2003 | 7.909 | 8.146 | 7.909 | 7.926 | 4,728 | +0.11(+1.41%) |
Aug 07, 2003 | 7.918 | 7.994 | 7.791 | 7.816 | 22,579 | -0.22(-2.74%) |
Aug 06, 2003 | 7.605 | 8.078 | 7.605 | 8.036 | 24,707 | -0.56(-6.50%) |
Aug 05, 2003 | 8.476 | 8.721 | 8.476 | 8.594 | 25,771 | -0.13(-1.45%) |
Aug 04, 2003 | 9.136 | 9.137 | 8.459 | 8.721 | 23,525 | -0.47(-5.15%) |
Aug 01, 2003 | 9.313 | 9.313 | 9.136 | 9.195 | 8,866 | -0.28(-2.95%) |
Jul 31, 2003 | 9.610 | 9.643 | 9.110 | 9.474 | 8,511 | -0.26(-2.69%) |
Jul 30, 2003 | 9.948 | 10.57 | 9.567 | 9.736 | 46,577 | -0.30(-3.03%) |
Jul 29, 2003 | 10.13 | 10.62 | 10.04 | 10.04 | 9,693 | -0.11(-1.08%) |
Jul 28, 2003 | 10.67 | 10.83 | 10.15 | 10.15 | 13,240 | -0.21(-2.04%) |
Jul 25, 2003 | 10.02 | 10.36 | 10.02 | 10.36 | 8,866 | +0.37(+3.72%) |
Jul 24, 2003 | 10.21 | 11.00 | 9.990 | 9.991 | 4,846 | -0.06(-0.58%) |
Jul 23, 2003 | 9.906 | 10.37 | 9.906 | 10.05 | 13,594 | +0.11(+1.11%) |
Jul 22, 2003 | 10.18 | 10.18 | 9.897 | 9.939 | 23,052 | -0.37(-3.61%) |
Jul 21, 2003 | 10.48 | 10.48 | 10.02 | 10.31 | 22,461 | -0.25(-2.32%) |
Jul 18, 2003 | 10.57 | 10.57 | 10.35 | 10.56 | 5,556 | -0.23(-2.12%) |
Jul 17, 2003 | 10.79 | 10.83 | 10.79 | 10.79 | 1,891 | -0.29(-2.60%) |
Jul 16, 2003 | 11.10 | 11.50 | 10.79 | 11.07 | 11,703 | +0.13(+1.19%) |
Jul 15, 2003 | 11.05 | 11.05 | 10.91 | 10.94 | 9,339 | +0.03(+0.28%) |
Jul 14, 2003 | 11.12 | 11.19 | 10.83 | 10.91 | 41,966 | -0.43(-3.80%) |
Jul 11, 2003 | 11.91 | 11.92 | 11.27 | 11.34 | 15,720 | -0.18(-1.54%) |
Jul 10, 2003 | 11.30 | 12.69 | 11.26 | 11.52 | 69,747 | +0.11(+0.96%) |
Jul 09, 2003 | 11.55 | 11.55 | 11.27 | 11.41 | 9,811 | -0.09(-0.81%) |
Jul 08, 2003 | 11.57 | 11.78 | 11.18 | 11.50 | 9,339 | -0.08(-0.66%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.08 | 11.58 | 13,121 | +0.25(+2.16%) |
Jul 03, 2003 | 11.29 | 11.34 | 11.09 | 11.34 | 24,470 | +0.08(+0.68%) |
Jul 02, 2003 | 11.61 | 11.61 | 11.24 | 11.26 | 26,547 | -0.29(-2.49%) |