Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.250 | 7.298 | 7.222 | 7.246 | 4,621,745 | -0.02(-0.32%) |
Sep 29, 2003 | 7.165 | 7.269 | 7.165 | 7.269 | 1,299,085 | +0.10(+1.45%) |
Sep 26, 2003 | 7.227 | 7.227 | 7.137 | 7.165 | 2,162,883 | -0.06(-0.78%) |
Sep 25, 2003 | 7.085 | 7.246 | 7.085 | 7.222 | 4,241,504 | +0.25(+3.52%) |
Sep 24, 2003 | 6.991 | 6.991 | 6.972 | 6.976 | 1,259,494 | -0.00(-0.07%) |
Sep 23, 2003 | 6.943 | 7.009 | 6.934 | 6.981 | 789,062 | +0.04(+0.54%) |
Sep 22, 2003 | 6.962 | 6.972 | 6.929 | 6.943 | 929,218 | -0.03(-0.41%) |
Sep 19, 2003 | 7.014 | 7.024 | 6.948 | 6.972 | 1,155,118 | -0.06(-0.81%) |
Sep 18, 2003 | 6.991 | 7.028 | 6.962 | 7.028 | 901,272 | +0.04(+0.54%) |
Sep 17, 2003 | 6.981 | 7.038 | 6.981 | 6.991 | 844,955 | +0.03(+0.48%) |
Sep 16, 2003 | 7.014 | 7.014 | 6.948 | 6.957 | 1,516,728 | -0.02(-0.34%) |
Sep 15, 2003 | 7.038 | 7.047 | 6.976 | 6.981 | 429,358 | -0.06(-0.81%) |
Sep 12, 2003 | 6.981 | 7.047 | 6.967 | 7.038 | 886,875 | +0.03(+0.47%) |
Sep 11, 2003 | 6.924 | 7.033 | 6.924 | 7.005 | 393,367 | +0.06(+0.88%) |
Sep 10, 2003 | 7.019 | 7.038 | 6.915 | 6.943 | 629,429 | -0.09(-1.28%) |
Sep 09, 2003 | 7.033 | 7.047 | 7.014 | 7.033 | 975,372 | +0.00(+0.00%) |
Sep 08, 2003 | 7.028 | 7.047 | 7.009 | 7.033 | 724,489 | +0.00(+0.07%) |
Sep 05, 2003 | 7.038 | 7.080 | 7.000 | 7.028 | 1,037,405 | -0.01(-0.13%) |
Sep 04, 2003 | 7.038 | 7.076 | 6.991 | 7.038 | 756,247 | -0.04(-0.60%) |
Sep 03, 2003 | 7.019 | 7.085 | 7.014 | 7.080 | 516,797 | +0.06(+0.87%) |
Sep 02, 2003 | 6.839 | 7.038 | 6.839 | 7.019 | 1,118,915 | +0.18(+2.62%) |
Aug 29, 2003 | 6.778 | 6.872 | 6.778 | 6.839 | 629,217 | +0.04(+0.56%) |
Aug 28, 2003 | 6.844 | 6.887 | 6.754 | 6.802 | 1,280,454 | -0.04(-0.62%) |
Aug 27, 2003 | 6.863 | 6.887 | 6.825 | 6.844 | 754,765 | +0.00(+0.07%) |
Aug 26, 2003 | 6.820 | 6.905 | 6.802 | 6.839 | 621,172 | +0.02(+0.28%) |
Aug 25, 2003 | 6.877 | 6.910 | 6.802 | 6.820 | 956,106 | -0.06(-0.82%) |
Aug 22, 2003 | 6.920 | 6.957 | 6.872 | 6.877 | 688,709 | -0.04(-0.61%) |
Aug 21, 2003 | 6.740 | 6.967 | 6.740 | 6.920 | 1,308,188 | +0.18(+2.66%) |
Aug 20, 2003 | 6.698 | 6.754 | 6.693 | 6.740 | 616,938 | +0.04(+0.63%) |
Aug 19, 2003 | 6.674 | 6.702 | 6.660 | 6.698 | 1,085,887 | +0.01(+0.21%) |
Aug 18, 2003 | 6.641 | 6.693 | 6.603 | 6.684 | 953,354 | +0.06(+0.86%) |
Aug 15, 2003 | 6.641 | 6.655 | 6.608 | 6.627 | 529,288 | -0.00(-0.07%) |
Aug 14, 2003 | 6.613 | 6.684 | 6.603 | 6.632 | 1,432,677 | +0.02(+0.29%) |
Aug 13, 2003 | 6.565 | 6.636 | 6.523 | 6.613 | 2,077,562 | +0.08(+1.16%) |
Aug 12, 2003 | 6.565 | 6.575 | 6.509 | 6.537 | 570,784 | -0.02(-0.29%) |
Aug 11, 2003 | 6.547 | 6.570 | 6.542 | 6.556 | 1,146,226 | +0.00(+0.00%) |
Aug 08, 2003 | 6.565 | 6.598 | 6.542 | 6.556 | 669,655 | -0.02(-0.29%) |
Aug 07, 2003 | 6.608 | 6.613 | 6.518 | 6.575 | 1,096,473 | -0.02(-0.36%) |
Aug 06, 2003 | 6.547 | 6.636 | 6.532 | 6.598 | 1,532,183 | +0.04(+0.65%) |
Aug 05, 2003 | 6.537 | 6.565 | 6.485 | 6.556 | 1,750,038 | +0.02(+0.29%) |
Aug 04, 2003 | 6.551 | 6.575 | 6.462 | 6.537 | 789,062 | -0.01(-0.22%) |
Aug 01, 2003 | 6.447 | 6.551 | 6.447 | 6.551 | 797,955 | +0.09(+1.46%) |
Jul 31, 2003 | 6.537 | 6.556 | 6.443 | 6.457 | 2,344,958 | -0.08(-1.23%) |
Jul 30, 2003 | 6.565 | 6.707 | 6.471 | 6.537 | 9,960,993 | +0.47(+7.79%) |
Jul 29, 2003 | 6.046 | 6.084 | 5.966 | 6.065 | 2,348,981 | +0.07(+1.10%) |
Jul 28, 2003 | 5.951 | 6.084 | 5.923 | 5.999 | 636,204 | +0.08(+1.28%) |
Jul 25, 2003 | 5.961 | 5.970 | 5.852 | 5.923 | 358,010 | -0.00(-0.08%) |
Jul 24, 2003 | 5.942 | 6.046 | 5.895 | 5.928 | 1,042,274 | +0.06(+1.05%) |
Jul 23, 2003 | 5.951 | 5.961 | 5.796 | 5.866 | 1,675,091 | -0.09(-1.43%) |
Jul 22, 2003 | 5.715 | 5.989 | 5.715 | 5.951 | 2,866,625 | +0.16(+2.77%) |
Jul 21, 2003 | 5.857 | 5.857 | 5.748 | 5.791 | 708,187 | -0.06(-0.97%) |
Jul 18, 2003 | 5.786 | 5.914 | 5.762 | 5.847 | 896,190 | +0.09(+1.56%) |
Jul 17, 2003 | 5.814 | 5.833 | 5.710 | 5.758 | 1,012,846 | -0.08(-1.30%) |
Jul 16, 2003 | 5.692 | 5.857 | 5.649 | 5.833 | 2,398,734 | +0.28(+5.11%) |
Jul 15, 2003 | 5.592 | 5.640 | 5.503 | 5.550 | 2,034,584 | -0.09(-1.59%) |
Jul 14, 2003 | 5.715 | 5.753 | 5.574 | 5.640 | 955,894 | -0.03(-0.50%) |
Jul 11, 2003 | 5.692 | 5.739 | 5.611 | 5.668 | 1,668,104 | -0.01(-0.17%) |
Jul 10, 2003 | 5.720 | 5.762 | 5.635 | 5.677 | 1,138,604 | -0.12(-2.12%) |
Jul 09, 2003 | 5.833 | 5.847 | 5.739 | 5.800 | 790,121 | -0.08(-1.37%) |
Jul 08, 2003 | 5.904 | 5.904 | 5.762 | 5.881 | 1,476,290 | -0.06(-0.95%) |
Jul 07, 2003 | 5.833 | 5.937 | 5.739 | 5.937 | 2,695,771 | +0.10(+1.70%) |
Jul 03, 2003 | 5.739 | 5.866 | 5.668 | 5.838 | 1,140,933 | +0.06(+0.98%) |
Jul 02, 2003 | 5.739 | 5.781 | 5.659 | 5.781 | 1,836,842 | +0.04(+0.74%) |