Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.400 | 7.450 | 6.870 | 6.890 | 1,128,811 | -0.54(-7.27%) |
Sep 29, 2003 | 7.450 | 7.550 | 7.250 | 7.430 | 840,023 | +0.13(+1.78%) |
Sep 26, 2003 | 7.690 | 7.820 | 7.300 | 7.300 | 864,556 | -0.46(-5.93%) |
Sep 25, 2003 | 8.140 | 8.170 | 7.750 | 7.760 | 779,628 | -0.34(-4.20%) |
Sep 24, 2003 | 8.610 | 8.640 | 8.050 | 8.100 | 1,015,548 | -0.45(-5.26%) |
Sep 23, 2003 | 8.620 | 8.700 | 8.420 | 8.550 | 1,120,645 | -0.09(-1.04%) |
Sep 22, 2003 | 8.680 | 8.910 | 8.580 | 8.640 | 638,941 | -0.53(-5.78%) |
Sep 19, 2003 | 9.200 | 9.300 | 9.020 | 9.170 | 374,107 | -0.11(-1.19%) |
Sep 18, 2003 | 9.170 | 9.400 | 9.170 | 9.280 | 735,086 | +0.13(+1.42%) |
Sep 17, 2003 | 9.150 | 9.350 | 9.010 | 9.150 | 648,781 | -0.05(-0.54%) |
Sep 16, 2003 | 8.810 | 9.200 | 8.810 | 9.200 | 632,490 | +0.38(+4.31%) |
Sep 15, 2003 | 9.070 | 9.240 | 8.780 | 8.820 | 559,700 | -0.26(-2.86%) |
Sep 12, 2003 | 9.270 | 9.280 | 8.880 | 9.080 | 401,400 | -0.20(-2.16%) |
Sep 11, 2003 | 8.780 | 9.280 | 8.760 | 9.280 | 624,500 | +0.50(+5.69%) |
Sep 10, 2003 | 9.300 | 9.300 | 8.720 | 8.780 | 556,800 | -0.62(-6.60%) |
Sep 09, 2003 | 9.460 | 9.520 | 9.200 | 9.400 | 455,200 | -0.11(-1.16%) |
Sep 08, 2003 | 9.200 | 9.820 | 9.160 | 9.510 | 1,092,200 | +0.31(+3.37%) |
Sep 05, 2003 | 8.670 | 9.200 | 8.590 | 9.200 | 897,537 | +0.30(+3.37%) |
Sep 04, 2003 | 8.911 | 8.980 | 8.610 | 8.900 | 432,500 | -0.08(-0.89%) |
Sep 03, 2003 | 9.000 | 9.020 | 8.750 | 8.980 | 485,100 | +0.08(+0.90%) |
Sep 02, 2003 | 8.800 | 9.010 | 8.620 | 8.900 | 607,400 | +0.19(+2.18%) |
Aug 29, 2003 | 8.570 | 9.000 | 8.561 | 8.710 | 400,700 | +0.11(+1.28%) |
Aug 28, 2003 | 8.650 | 8.650 | 8.310 | 8.600 | 563,700 | +0.00(+0.00%) |
Aug 27, 2003 | 7.960 | 8.830 | 7.950 | 8.600 | 1,176,400 | +0.64(+8.04%) |
Aug 26, 2003 | 7.720 | 8.010 | 7.470 | 7.960 | 545,900 | +0.27(+3.51%) |
Aug 25, 2003 | 7.690 | 7.770 | 7.400 | 7.690 | 497,200 | -0.07(-0.90%) |
Aug 22, 2003 | 8.020 | 8.250 | 7.650 | 7.760 | 718,900 | -0.19(-2.39%) |
Aug 21, 2003 | 7.870 | 8.090 | 7.690 | 7.950 | 542,400 | +0.12(+1.53%) |
Aug 20, 2003 | 7.600 | 7.960 | 7.560 | 7.830 | 571,600 | +0.08(+1.03%) |
Aug 19, 2003 | 7.450 | 7.760 | 7.370 | 7.750 | 525,400 | +0.33(+4.45%) |
Aug 18, 2003 | 7.220 | 7.460 | 7.190 | 7.420 | 412,900 | +0.23(+3.20%) |
Aug 15, 2003 | 7.320 | 7.390 | 7.140 | 7.190 | 105,700 | -0.20(-2.71%) |
Aug 14, 2003 | 7.190 | 7.390 | 7.100 | 7.390 | 288,800 | +0.12(+1.65%) |
Aug 13, 2003 | 6.950 | 7.310 | 6.950 | 7.270 | 382,300 | +0.32(+4.60%) |
Aug 12, 2003 | 6.710 | 6.990 | 6.700 | 6.950 | 351,200 | +0.21(+3.12%) |
Aug 11, 2003 | 6.670 | 6.840 | 6.500 | 6.740 | 287,000 | +0.26(+4.01%) |
Aug 08, 2003 | 6.560 | 6.710 | 6.440 | 6.480 | 211,200 | +0.00(+0.00%) |
Aug 07, 2003 | 6.860 | 6.860 | 6.480 | 6.480 | 496,800 | -0.33(-4.85%) |
Aug 06, 2003 | 6.950 | 7.040 | 6.750 | 6.810 | 465,300 | -0.14(-2.01%) |
Aug 05, 2003 | 7.070 | 7.130 | 6.940 | 6.950 | 339,800 | -0.15(-2.11%) |
Aug 04, 2003 | 7.390 | 7.400 | 7.020 | 7.100 | 686,900 | -0.20(-2.74%) |
Aug 01, 2003 | 7.600 | 7.610 | 7.180 | 7.300 | 317,600 | -0.24(-3.18%) |
Jul 31, 2003 | 7.520 | 7.650 | 7.460 | 7.540 | 657,600 | +0.06(+0.80%) |
Jul 30, 2003 | 7.410 | 7.550 | 7.300 | 7.480 | 1,022,900 | -0.02(-0.27%) |
Jul 29, 2003 | 7.280 | 7.500 | 7.240 | 7.500 | 622,400 | +0.25(+3.45%) |
Jul 28, 2003 | 7.100 | 7.290 | 6.950 | 7.250 | 693,100 | +0.15(+2.11%) |
Jul 25, 2003 | 5.860 | 7.230 | 5.820 | 7.100 | 1,585,200 | +0.63(+9.79%) |
Jul 24, 2003 | 6.830 | 6.920 | 6.330 | 6.467 | 895,700 | -0.34(-5.04%) |
Jul 23, 2003 | 7.050 | 7.050 | 6.560 | 6.810 | 502,100 | -0.16(-2.30%) |
Jul 22, 2003 | 6.670 | 7.110 | 6.580 | 6.970 | 570,900 | +0.48(+7.40%) |
Jul 21, 2003 | 6.820 | 6.820 | 6.250 | 6.490 | 604,900 | -0.29(-4.28%) |
Jul 18, 2003 | 7.260 | 7.270 | 6.750 | 6.780 | 871,800 | -0.54(-7.38%) |
Jul 17, 2003 | 7.480 | 7.480 | 7.200 | 7.320 | 731,700 | -0.19(-2.53%) |
Jul 16, 2003 | 7.510 | 7.620 | 7.350 | 7.510 | 433,000 | -0.02(-0.27%) |
Jul 15, 2003 | 7.740 | 7.750 | 7.410 | 7.530 | 486,500 | -0.16(-2.08%) |
Jul 14, 2003 | 7.600 | 7.750 | 7.550 | 7.690 | 699,500 | +0.24(+3.22%) |
Jul 11, 2003 | 7.400 | 7.660 | 7.370 | 7.450 | 480,492 | +0.06(+0.81%) |
Jul 10, 2003 | 7.560 | 7.810 | 7.120 | 7.390 | 705,100 | -0.27(-3.52%) |
Jul 09, 2003 | 7.420 | 7.740 | 7.270 | 7.660 | 1,035,200 | +0.26(+3.51%) |
Jul 08, 2003 | 7.150 | 7.500 | 7.080 | 7.400 | 856,700 | +0.25(+3.50%) |
Jul 07, 2003 | 6.650 | 7.180 | 6.650 | 7.150 | 972,300 | +0.55(+8.33%) |
Jul 03, 2003 | 6.650 | 6.660 | 6.310 | 6.600 | 298,600 | -0.04(-0.60%) |
Jul 02, 2003 | 6.380 | 6.710 | 6.360 | 6.640 | 692,374 | +0.26(+4.08%) |