Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.928 | 8.938 | 8.360 | 8.605 | 34,855 | -0.34(-3.77%) |
Sep 29, 2003 | 8.922 | 8.948 | 8.692 | 8.943 | 52,609 | +0.14(+1.63%) |
Sep 26, 2003 | 8.948 | 8.948 | 8.743 | 8.800 | 83,118 | -0.15(-1.66%) |
Sep 25, 2003 | 9.127 | 9.127 | 8.912 | 8.948 | 20,730 | -0.08(-0.91%) |
Sep 24, 2003 | 8.917 | 9.147 | 8.876 | 9.030 | 44,982 | +0.11(+1.26%) |
Sep 23, 2003 | 8.871 | 9.019 | 8.871 | 8.917 | 27,926 | +0.00(+0.04%) |
Sep 22, 2003 | 8.974 | 9.153 | 8.830 | 8.914 | 48,527 | +0.09(+1.00%) |
Sep 19, 2003 | 8.692 | 9.142 | 8.692 | 8.825 | 75,515 | +0.09(+1.05%) |
Sep 18, 2003 | 8.749 | 8.871 | 8.590 | 8.733 | 316,657 | -0.19(-2.18%) |
Sep 17, 2003 | 8.641 | 8.984 | 8.575 | 8.928 | 66,968 | +0.44(+5.18%) |
Sep 16, 2003 | 8.365 | 8.616 | 8.237 | 8.488 | 43,358 | +0.14(+1.65%) |
Sep 15, 2003 | 7.977 | 8.447 | 7.977 | 8.350 | 54,369 | +0.23(+2.83%) |
Sep 12, 2003 | 7.424 | 8.181 | 7.363 | 8.120 | 39,114 | +0.69(+9.29%) |
Sep 11, 2003 | 7.455 | 7.465 | 6.852 | 7.429 | 90,746 | -0.12(-1.62%) |
Sep 10, 2003 | 7.920 | 7.925 | 7.516 | 7.552 | 76,273 | -0.35(-4.40%) |
Sep 09, 2003 | 7.414 | 7.925 | 7.414 | 7.900 | 82,141 | +0.50(+6.70%) |
Sep 08, 2003 | 7.256 | 7.500 | 7.010 | 7.404 | 52,022 | +0.25(+3.43%) |
Sep 05, 2003 | 7.174 | 7.158 | 6.862 | 7.158 | 2,738 | -0.02(-0.21%) |
Sep 04, 2003 | 6.887 | 7.276 | 6.749 | 7.174 | 80,576 | +0.17(+2.41%) |
Sep 03, 2003 | 6.898 | 7.005 | 6.800 | 7.005 | 78,425 | +0.15(+2.24%) |
Sep 02, 2003 | 6.872 | 6.954 | 6.760 | 6.852 | 80,185 | -0.10(-1.47%) |
Aug 29, 2003 | 6.831 | 7.097 | 6.831 | 6.954 | 96,418 | +0.08(+1.12%) |
Aug 28, 2003 | 6.136 | 6.923 | 6.136 | 6.877 | 52,413 | +0.05(+0.75%) |
Aug 27, 2003 | 6.223 | 6.923 | 6.141 | 6.826 | 136,315 | +0.66(+10.70%) |
Aug 26, 2003 | 6.581 | 6.581 | 6.151 | 6.166 | 53,391 | -0.48(-7.23%) |
Aug 25, 2003 | 6.826 | 6.826 | 6.443 | 6.647 | 39,310 | -0.10(-1.52%) |
Aug 22, 2003 | 6.826 | 6.826 | 6.652 | 6.749 | 21,122 | +0.10(+1.54%) |
Aug 21, 2003 | 6.806 | 6.806 | 6.642 | 6.647 | 32,856 | -0.17(-2.55%) |
Aug 20, 2003 | 6.903 | 6.908 | 6.524 | 6.821 | 69,428 | -0.08(-1.19%) |
Aug 19, 2003 | 6.811 | 6.944 | 6.811 | 6.903 | 18,383 | -0.01(-0.07%) |
Aug 18, 2003 | 7.133 | 7.133 | 6.800 | 6.908 | 34,616 | -0.16(-2.24%) |
Aug 15, 2003 | 6.826 | 7.066 | 6.724 | 7.066 | 7,040 | +0.24(+3.52%) |
Aug 14, 2003 | 6.494 | 6.903 | 6.494 | 6.826 | 105,023 | +0.25(+3.81%) |
Aug 13, 2003 | 6.570 | 6.913 | 6.514 | 6.576 | 41,070 | +0.09(+1.42%) |
Aug 12, 2003 | 6.351 | 6.489 | 6.161 | 6.483 | 43,221 | +0.13(+2.09%) |
Aug 11, 2003 | 6.412 | 6.417 | 6.340 | 6.351 | 124,580 | -0.09(-1.43%) |
Aug 08, 2003 | 6.576 | 6.576 | 6.340 | 6.443 | 126,536 | -0.20(-3.00%) |
Aug 07, 2003 | 6.591 | 6.795 | 6.512 | 6.642 | 50,458 | +0.00(+0.00%) |
Aug 06, 2003 | 6.847 | 6.903 | 6.264 | 6.642 | 65,712 | -0.14(-2.11%) |
Aug 05, 2003 | 6.310 | 6.790 | 6.248 | 6.785 | 24,642 | +0.44(+7.02%) |
Aug 04, 2003 | 6.652 | 6.652 | 6.157 | 6.340 | 15,450 | -0.31(-4.69%) |
Aug 01, 2003 | 6.760 | 6.770 | 6.407 | 6.652 | 9,778 | -0.22(-3.27%) |
Jul 31, 2003 | 6.642 | 7.056 | 6.550 | 6.877 | 35,203 | +0.24(+3.54%) |
Jul 30, 2003 | 7.158 | 7.757 | 6.161 | 6.642 | 60,823 | -0.52(-7.21%) |
Jul 29, 2003 | 7.772 | 7.813 | 7.158 | 7.158 | 160,370 | -0.51(-6.67%) |
Jul 28, 2003 | 7.670 | 7.670 | 7.414 | 7.670 | 47,915 | +0.00(+0.00%) |
Jul 25, 2003 | 7.077 | 7.772 | 6.970 | 7.670 | 216,696 | +0.57(+7.99%) |
Jul 24, 2003 | 7.128 | 7.179 | 6.995 | 7.102 | 55,738 | -0.08(-1.18%) |
Jul 23, 2003 | 6.959 | 7.281 | 6.959 | 7.187 | 106,196 | +0.05(+0.76%) |
Jul 22, 2003 | 6.468 | 7.312 | 6.468 | 7.133 | 70,993 | +0.69(+10.71%) |
Jul 21, 2003 | 6.647 | 6.800 | 6.233 | 6.443 | 39,897 | -0.07(-1.01%) |
Jul 18, 2003 | 6.412 | 6.514 | 6.136 | 6.509 | 17,210 | +0.14(+2.24%) |
Jul 17, 2003 | 6.703 | 6.882 | 6.151 | 6.366 | 48,306 | -0.56(-8.12%) |
Jul 16, 2003 | 6.990 | 6.990 | 6.601 | 6.928 | 30,900 | +0.16(+2.34%) |
Jul 15, 2003 | 6.264 | 6.903 | 6.264 | 6.770 | 13,885 | -0.14(-2.07%) |
Jul 14, 2003 | 6.806 | 7.158 | 6.739 | 6.913 | 25,229 | +0.21(+3.13%) |
Jul 11, 2003 | 6.560 | 6.867 | 6.545 | 6.703 | 24,251 | +0.27(+4.16%) |
Jul 10, 2003 | 6.499 | 6.499 | 6.008 | 6.436 | 41,852 | -0.16(-2.43%) |
Jul 09, 2003 | 6.627 | 6.698 | 6.468 | 6.596 | 5,476 | -0.18(-2.64%) |
Jul 08, 2003 | 7.302 | 7.302 | 6.596 | 6.775 | 33,443 | -0.07(-0.97%) |
Jul 07, 2003 | 6.504 | 6.989 | 6.504 | 6.841 | 76,469 | +0.20(+3.00%) |
Jul 03, 2003 | 6.590 | 6.647 | 6.504 | 6.642 | 12,125 | +0.10(+1.48%) |
Jul 02, 2003 | 6.187 | 6.647 | 6.187 | 6.545 | 23,468 | +0.30(+4.75%) |