Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.214 | 7.256 | 6.849 | 6.881 | 8,472,270 | -0.49(-6.66%) |
Sep 29, 2003 | 7.281 | 7.476 | 7.130 | 7.371 | 1,999,055 | +0.03(+0.46%) |
Sep 26, 2003 | 7.606 | 7.621 | 7.216 | 7.338 | 3,149,852 | -0.28(-3.71%) |
Sep 25, 2003 | 7.833 | 7.967 | 7.615 | 7.621 | 1,381,391 | -0.19(-2.39%) |
Sep 24, 2003 | 7.870 | 7.990 | 7.826 | 7.808 | 2,235,261 | -0.06(-0.80%) |
Sep 23, 2003 | 7.719 | 7.948 | 7.657 | 7.870 | 1,620,477 | +0.26(+3.36%) |
Sep 22, 2003 | 7.581 | 7.690 | 7.518 | 7.615 | 1,164,716 | -0.09(-1.22%) |
Sep 19, 2003 | 7.759 | 7.780 | 7.602 | 7.709 | 1,360,004 | +0.01(+0.08%) |
Sep 18, 2003 | 7.493 | 7.745 | 7.472 | 7.703 | 2,920,365 | +0.26(+3.44%) |
Sep 17, 2003 | 7.413 | 7.476 | 7.298 | 7.447 | 3,080,113 | -0.12(-1.63%) |
Sep 16, 2003 | 7.524 | 7.592 | 7.482 | 7.571 | 1,385,301 | +0.05(+0.70%) |
Sep 15, 2003 | 7.417 | 7.583 | 7.319 | 7.518 | 2,447,653 | +0.10(+1.30%) |
Sep 12, 2003 | 7.382 | 7.434 | 7.319 | 7.422 | 1,409,558 | +0.04(+0.51%) |
Sep 11, 2003 | 7.130 | 7.445 | 7.130 | 7.384 | 3,342,694 | +0.28(+3.89%) |
Sep 10, 2003 | 7.111 | 7.174 | 6.988 | 7.107 | 2,307,937 | +0.04(+0.56%) |
Sep 09, 2003 | 7.340 | 7.369 | 7.057 | 7.067 | 4,422,751 | -0.28(-3.85%) |
Sep 08, 2003 | 7.296 | 7.415 | 7.231 | 7.350 | 2,368,973 | +0.05(+0.75%) |
Sep 05, 2003 | 7.401 | 7.432 | 7.212 | 7.296 | 2,066,652 | -0.09(-1.16%) |
Sep 04, 2003 | 7.487 | 7.571 | 7.319 | 7.382 | 2,494,384 | -0.09(-1.15%) |
Sep 03, 2003 | 7.592 | 7.623 | 7.441 | 7.468 | 1,865,900 | -0.00(-0.06%) |
Sep 02, 2003 | 7.397 | 7.529 | 7.239 | 7.472 | 2,496,768 | +0.24(+3.28%) |
Aug 29, 2003 | 7.340 | 7.434 | 7.097 | 7.235 | 2,349,422 | -0.04(-0.61%) |
Aug 28, 2003 | 7.111 | 7.369 | 6.944 | 7.279 | 3,647,399 | +0.26(+3.77%) |
Aug 27, 2003 | 6.847 | 7.120 | 6.811 | 7.015 | 3,140,988 | +0.18(+2.64%) |
Aug 26, 2003 | 6.562 | 6.864 | 6.562 | 6.834 | 1,993,695 | +0.10(+1.56%) |
Aug 25, 2003 | 6.929 | 6.929 | 6.658 | 6.730 | 1,970,329 | -0.07(-0.99%) |
Aug 22, 2003 | 6.879 | 7.032 | 6.711 | 6.797 | 2,654,604 | +3.40(+100.15%) |
Aug 21, 2003 | 3.363 | 3.409 | 3.337 | 3.396 | 2,886,828 | +0.01(+0.28%) |
Aug 20, 2003 | 3.379 | 3.500 | 3.348 | 3.386 | 7,719,191 | -0.00(-0.02%) |
Aug 19, 2003 | 3.277 | 3.391 | 3.259 | 3.387 | 6,052,136 | +0.14(+4.28%) |
Aug 18, 2003 | 3.054 | 3.270 | 3.041 | 3.248 | 5,038,360 | +0.19(+6.35%) |
Aug 15, 2003 | 3.031 | 3.054 | 3.004 | 3.054 | 909,823 | +0.01(+0.41%) |
Aug 14, 2003 | 3.041 | 3.054 | 3.015 | 3.041 | 2,468,157 | +0.02(+0.69%) |
Aug 13, 2003 | 2.925 | 3.072 | 2.918 | 3.020 | 4,647,346 | +0.10(+3.34%) |
Aug 12, 2003 | 2.876 | 2.950 | 2.875 | 2.923 | 2,152,485 | +0.05(+1.75%) |
Aug 11, 2003 | 2.811 | 2.889 | 2.804 | 2.873 | 1,754,795 | +0.07(+2.51%) |
Aug 08, 2003 | 2.849 | 2.849 | 2.760 | 2.802 | 1,980,820 | -0.04(-1.40%) |
Aug 07, 2003 | 2.817 | 2.849 | 2.802 | 2.842 | 1,650,842 | +0.02(+0.87%) |
Aug 06, 2003 | 2.818 | 2.852 | 2.793 | 2.817 | 1,937,904 | -0.00(-0.15%) |
Aug 05, 2003 | 2.872 | 2.875 | 2.818 | 2.822 | 2,134,365 | -0.05(-1.79%) |
Aug 04, 2003 | 2.915 | 2.928 | 2.820 | 2.873 | 2,486,277 | -0.05(-1.63%) |
Aug 01, 2003 | 2.903 | 2.941 | 2.876 | 2.921 | 2,048,532 | +0.02(+0.56%) |
Jul 31, 2003 | 2.907 | 2.932 | 2.884 | 2.905 | 2,311,751 | -0.03(-0.98%) |
Jul 30, 2003 | 2.915 | 2.954 | 2.890 | 2.933 | 1,582,176 | +0.02(+0.79%) |
Jul 29, 2003 | 2.912 | 2.915 | 2.858 | 2.910 | 2,303,168 | -0.01(-0.31%) |
Jul 28, 2003 | 2.903 | 2.931 | 2.862 | 2.919 | 1,450,567 | +0.02(+0.56%) |
Jul 25, 2003 | 2.931 | 2.949 | 2.871 | 2.903 | 1,743,350 | -0.03(-1.13%) |
Jul 24, 2003 | 2.947 | 2.999 | 2.888 | 2.936 | 4,501,431 | +0.02(+0.63%) |
Jul 23, 2003 | 2.755 | 2.965 | 2.755 | 2.918 | 5,651,585 | +0.16(+5.74%) |
Jul 22, 2003 | 2.700 | 2.766 | 2.674 | 2.759 | 2,624,563 | +0.08(+3.17%) |
Jul 21, 2003 | 2.621 | 2.687 | 2.611 | 2.674 | 2,715,164 | +0.08(+3.01%) |
Jul 18, 2003 | 2.606 | 2.620 | 2.556 | 2.596 | 3,348,416 | -0.01(-0.30%) |
Jul 17, 2003 | 2.586 | 2.654 | 2.586 | 2.604 | 5,349,264 | -0.03(-0.98%) |
Jul 16, 2003 | 2.685 | 2.696 | 2.569 | 2.630 | 3,512,451 | -0.09(-3.25%) |
Jul 15, 2003 | 2.726 | 2.747 | 2.693 | 2.718 | 3,591,607 | -0.05(-1.68%) |
Jul 14, 2003 | 2.683 | 2.765 | 2.674 | 2.765 | 2,999,364 | +0.10(+3.74%) |
Jul 11, 2003 | 2.589 | 2.670 | 2.589 | 2.665 | 1,724,277 | +0.09(+3.63%) |
Jul 10, 2003 | 2.616 | 2.616 | 2.564 | 2.572 | 1,385,716 | -0.05(-1.91%) |
Jul 09, 2003 | 2.648 | 2.698 | 2.621 | 2.622 | 2,496,768 | -0.05(-2.05%) |
Jul 08, 2003 | 2.569 | 2.691 | 2.568 | 2.676 | 3,020,345 | +0.11(+4.20%) |
Jul 07, 2003 | 2.488 | 2.582 | 2.475 | 2.568 | 2,492,953 | +0.10(+3.92%) |
Jul 03, 2003 | 2.470 | 2.487 | 2.414 | 2.471 | 3,580,163 | -0.01(-0.34%) |
Jul 02, 2003 | 2.503 | 2.523 | 2.457 | 2.480 | 2,089,541 | -0.01(-0.23%) |