Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.680 | 4.820 | 4.620 | 4.640 | 135,596 | -0.04(-0.85%) |
Sep 29, 2003 | 4.700 | 4.810 | 4.630 | 4.680 | 181,943 | -0.05(-1.06%) |
Sep 26, 2003 | 4.940 | 5.020 | 4.570 | 4.730 | 463,862 | -0.25(-5.02%) |
Sep 25, 2003 | 5.210 | 5.220 | 4.980 | 4.980 | 368,030 | -0.23(-4.41%) |
Sep 24, 2003 | 5.370 | 5.390 | 5.210 | 5.210 | 316,049 | -0.05(-0.95%) |
Sep 23, 2003 | 5.140 | 5.380 | 5.130 | 5.260 | 473,052 | +0.19(+3.75%) |
Sep 22, 2003 | 5.190 | 5.220 | 5.050 | 5.070 | 221,210 | -0.06(-1.17%) |
Sep 19, 2003 | 5.200 | 5.220 | 5.060 | 5.130 | 278,549 | +0.03(+0.59%) |
Sep 18, 2003 | 5.090 | 5.140 | 5.050 | 5.100 | 279,293 | +0.00(+0.00%) |
Sep 17, 2003 | 5.240 | 5.250 | 5.050 | 5.100 | 315,759 | -0.13(-2.49%) |
Sep 16, 2003 | 5.290 | 5.370 | 5.210 | 5.230 | 367,504 | -0.08(-1.51%) |
Sep 15, 2003 | 5.400 | 5.420 | 5.280 | 5.310 | 244,600 | -0.07(-1.30%) |
Sep 12, 2003 | 5.310 | 5.400 | 5.280 | 5.380 | 284,700 | +0.00(+0.00%) |
Sep 11, 2003 | 5.450 | 5.450 | 5.320 | 5.380 | 267,500 | +0.02(+0.47%) |
Sep 10, 2003 | 5.440 | 5.440 | 5.310 | 5.355 | 356,000 | -0.04(-0.81%) |
Sep 09, 2003 | 5.360 | 5.440 | 5.300 | 5.399 | 443,900 | +0.04(+0.73%) |
Sep 08, 2003 | 5.360 | 5.460 | 5.300 | 5.360 | 561,600 | +0.09(+1.71%) |
Sep 05, 2003 | 5.290 | 5.450 | 5.210 | 5.270 | 1,513,444 | -0.02(-0.40%) |
Sep 04, 2003 | 7.480 | 7.840 | 4.554 | 5.291 | 4,061,400 | -2.38(-31.02%) |
Sep 02, 2003 | 7.670 | 7.740 | 7.550 | 7.670 | 115,100 | +0.05(+0.66%) |
Aug 29, 2003 | 7.640 | 7.795 | 7.510 | 7.620 | 117,800 | +0.01(+0.08%) |
Aug 28, 2003 | 7.500 | 7.640 | 7.471 | 7.614 | 251,400 | +0.12(+1.66%) |
Aug 27, 2003 | 7.450 | 7.550 | 7.450 | 7.490 | 70,500 | +0.00(+0.00%) |
Aug 26, 2003 | 7.550 | 7.550 | 7.390 | 7.490 | 49,400 | -0.04(-0.53%) |
Aug 25, 2003 | 7.500 | 7.550 | 7.400 | 7.530 | 88,800 | +0.05(+0.67%) |
Aug 22, 2003 | 7.550 | 7.610 | 7.450 | 7.480 | 139,100 | +0.01(+0.13%) |
Aug 21, 2003 | 7.450 | 7.600 | 7.340 | 7.470 | 146,200 | +0.09(+1.19%) |
Aug 20, 2003 | 7.260 | 7.490 | 7.260 | 7.382 | 100,600 | -0.03(-0.36%) |
Aug 19, 2003 | 7.330 | 7.440 | 7.300 | 7.409 | 231,600 | +0.11(+1.49%) |
Aug 18, 2003 | 7.390 | 7.390 | 7.180 | 7.300 | 125,300 | +0.13(+1.81%) |
Aug 15, 2003 | 7.290 | 7.400 | 7.150 | 7.170 | 52,100 | -0.08(-1.10%) |
Aug 14, 2003 | 7.120 | 7.270 | 7.120 | 7.250 | 76,200 | +0.00(+0.00%) |
Aug 13, 2003 | 7.260 | 7.360 | 7.050 | 7.250 | 270,800 | +0.05(+0.69%) |
Aug 12, 2003 | 6.950 | 7.200 | 6.950 | 7.200 | 199,600 | +0.18(+2.56%) |
Aug 11, 2003 | 6.910 | 7.140 | 6.900 | 7.020 | 162,600 | +0.12(+1.74%) |
Aug 08, 2003 | 6.760 | 6.996 | 6.660 | 6.900 | 99,500 | +0.24(+3.60%) |
Aug 07, 2003 | 6.850 | 6.910 | 6.610 | 6.660 | 130,200 | -0.14(-2.06%) |
Aug 06, 2003 | 7.060 | 7.060 | 6.730 | 6.800 | 115,600 | -0.11(-1.59%) |
Aug 05, 2003 | 7.040 | 7.280 | 6.800 | 6.910 | 147,500 | -0.23(-3.22%) |
Aug 04, 2003 | 7.150 | 7.420 | 7.050 | 7.140 | 160,300 | -0.05(-0.70%) |
Aug 01, 2003 | 7.400 | 7.420 | 7.170 | 7.190 | 100,933 | -0.30(-4.02%) |
Jul 31, 2003 | 7.500 | 7.640 | 7.350 | 7.491 | 131,400 | +0.01(+0.15%) |
Jul 30, 2003 | 7.350 | 7.550 | 7.350 | 7.480 | 56,500 | +0.07(+0.94%) |
Jul 29, 2003 | 7.600 | 7.600 | 7.300 | 7.410 | 69,100 | -0.05(-0.67%) |
Jul 28, 2003 | 7.300 | 7.590 | 7.300 | 7.460 | 142,100 | +0.09(+1.22%) |
Jul 25, 2003 | 7.340 | 7.600 | 7.300 | 7.370 | 130,200 | +0.03(+0.41%) |
Jul 24, 2003 | 7.580 | 7.750 | 7.100 | 7.340 | 224,400 | -0.24(-3.17%) |
Jul 23, 2003 | 7.580 | 8.230 | 7.200 | 7.580 | 852,500 | +0.30(+4.12%) |
Jul 22, 2003 | 7.240 | 7.500 | 7.050 | 7.280 | 564,300 | +0.04(+0.55%) |
Jul 21, 2003 | 7.550 | 7.600 | 7.200 | 7.240 | 113,500 | -0.23(-3.08%) |
Jul 18, 2003 | 7.419 | 7.900 | 7.300 | 7.470 | 208,300 | +0.21(+2.89%) |
Jul 17, 2003 | 7.450 | 7.500 | 7.240 | 7.260 | 168,000 | -0.21(-2.81%) |
Jul 16, 2003 | 7.680 | 7.820 | 7.450 | 7.470 | 88,300 | -0.21(-2.73%) |
Jul 15, 2003 | 7.590 | 8.000 | 7.550 | 7.680 | 256,400 | +0.16(+2.13%) |
Jul 14, 2003 | 7.520 | 7.640 | 7.370 | 7.520 | 172,800 | +0.11(+1.48%) |
Jul 11, 2003 | 7.650 | 7.670 | 7.360 | 7.410 | 330,300 | -0.17(-2.24%) |
Jul 10, 2003 | 7.790 | 7.890 | 7.550 | 7.580 | 85,100 | -0.21(-2.70%) |
Jul 09, 2003 | 7.990 | 8.000 | 7.620 | 7.790 | 121,000 | -0.12(-1.52%) |
Jul 08, 2003 | 7.630 | 8.000 | 7.510 | 7.910 | 188,200 | +0.31(+4.08%) |
Jul 07, 2003 | 7.520 | 7.800 | 7.520 | 7.600 | 215,400 | +0.05(+0.66%) |
Jul 03, 2003 | 8.000 | 8.000 | 7.520 | 7.550 | 161,700 | -0.30(-3.82%) |
Jul 02, 2003 | 7.850 | 8.000 | 7.620 | 7.850 | 343,700 | -0.01(-0.13%) |