Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.615 | 6.680 | 6.608 | 6.665 | 34,884 | -0.10(-1.43%) |
Sep 29, 2003 | 6.753 | 6.776 | 6.738 | 6.762 | 12,996 | +0.12(+1.87%) |
Sep 26, 2003 | 6.661 | 6.661 | 6.637 | 6.637 | 19,836 | -0.36(-5.12%) |
Sep 25, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.994 | 6.995 | 6.994 | 6.995 | 4,104 | +0.10(+1.38%) |
Sep 23, 2003 | 6.957 | 6.957 | 6.900 | 6.900 | 35,568 | -0.06(-0.92%) |
Sep 22, 2003 | 6.943 | 6.965 | 6.943 | 6.965 | 15,732 | -0.05(-0.77%) |
Sep 19, 2003 | 7.012 | 7.019 | 6.988 | 7.019 | 6,156 | -0.02(-0.27%) |
Sep 18, 2003 | 7.001 | 7.038 | 7.001 | 7.038 | 80,029 | +0.05(+0.73%) |
Sep 17, 2003 | 7.015 | 7.015 | 6.946 | 6.987 | 89,605 | +0.01(+0.19%) |
Sep 16, 2003 | 6.826 | 6.974 | 6.921 | 6.974 | 86,185 | +0.13(+1.84%) |
Sep 15, 2003 | 6.892 | 6.892 | 6.835 | 6.848 | 5,472 | +0.02(+0.28%) |
Sep 12, 2003 | 6.803 | 6.829 | 6.756 | 6.829 | 12,312 | -0.03(-0.49%) |
Sep 11, 2003 | 6.839 | 6.871 | 6.710 | 6.862 | 119,017 | +0.09(+1.38%) |
Sep 10, 2003 | 6.908 | 6.908 | 6.769 | 6.769 | 11,628 | -0.20(-2.93%) |
Sep 09, 2003 | 7.089 | 7.091 | 6.974 | 6.974 | 130,646 | -0.12(-1.71%) |
Sep 08, 2003 | 7.015 | 7.098 | 7.015 | 7.095 | 20,520 | +0.14(+2.06%) |
Sep 05, 2003 | 6.988 | 7.045 | 6.915 | 6.952 | 239,403 | -0.03(-0.42%) |
Sep 04, 2003 | 6.899 | 6.988 | 6.899 | 6.981 | 21,888 | +0.05(+0.74%) |
Sep 03, 2003 | 6.922 | 6.974 | 6.915 | 6.930 | 125,173 | +0.11(+1.61%) |
Sep 02, 2003 | 6.703 | 6.820 | 6.703 | 6.820 | 109,441 | +0.17(+2.53%) |
Aug 29, 2003 | 6.601 | 6.652 | 6.601 | 6.652 | 3,420 | +0.07(+1.11%) |
Aug 28, 2003 | 6.614 | 6.614 | 6.555 | 6.579 | 83,449 | +0.00(+0.00%) |
Aug 27, 2003 | 6.515 | 6.579 | 6.515 | 6.579 | 4,104 | +0.15(+2.27%) |
Aug 26, 2003 | 6.430 | 6.433 | 6.418 | 6.433 | 44,460 | -0.01(-0.23%) |
Aug 25, 2003 | 6.520 | 6.528 | 6.447 | 6.447 | 6,156 | -0.12(-1.89%) |
Aug 22, 2003 | 6.659 | 6.659 | 6.572 | 6.572 | 29,412 | +0.12(+1.90%) |
Aug 21, 2003 | 6.484 | 6.484 | 6.449 | 6.449 | 3,420 | -0.03(-0.52%) |
Aug 20, 2003 | 6.425 | 6.482 | 6.425 | 6.482 | 11,628 | +0.03(+0.43%) |
Aug 19, 2003 | 6.433 | 6.455 | 6.418 | 6.455 | 14,364 | +0.17(+2.67%) |
Aug 18, 2003 | 6.263 | 6.286 | 6.263 | 6.286 | 5,472 | +0.07(+1.18%) |
Aug 15, 2003 | 6.213 | 6.213 | 6.213 | 6.213 | 1,368 | +0.09(+1.43%) |
Aug 14, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 684 | -0.06(-0.95%) |
Aug 13, 2003 | 6.184 | 6.184 | 6.184 | 6.184 | 684 | +0.15(+2.55%) |
Aug 12, 2003 | 6.031 | 6.031 | 6.031 | 6.031 | 27,360 | -0.03(-0.48%) |
Aug 11, 2003 | 6.060 | 6.060 | 6.060 | 6.060 | 2,736 | +0.10(+1.59%) |
Aug 08, 2003 | 5.965 | 5.965 | 5.965 | 5.965 | 1,368 | -0.01(-0.24%) |
Aug 07, 2003 | 6.026 | 6.031 | 5.979 | 5.979 | 12,996 | -0.10(-1.56%) |
Aug 06, 2003 | 6.074 | 6.074 | 6.074 | 6.074 | 3,420 | -0.06(-1.02%) |
Aug 05, 2003 | 6.213 | 6.213 | 6.137 | 6.137 | 14,364 | -0.08(-1.34%) |
Aug 04, 2003 | 6.221 | 6.221 | 6.221 | 6.221 | 1,368 | -0.01(-0.12%) |
Aug 01, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 22,572 | +0.00(+0.00%) |
Jul 31, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 23,256 | -0.04(-0.56%) |
Jul 30, 2003 | 6.263 | 6.263 | 6.263 | 6.263 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.263 | 6.263 | 6.263 | 6.263 | 6,840 | -0.02(-0.26%) |
Jul 28, 2003 | 6.279 | 6.279 | 6.279 | 6.279 | 1,368 | +0.01(+0.23%) |
Jul 25, 2003 | 6.228 | 6.265 | 6.177 | 6.265 | 5,472 | -0.01(-0.23%) |
Jul 24, 2003 | 6.301 | 6.307 | 6.279 | 6.279 | 6,840 | +0.14(+2.36%) |
Jul 23, 2003 | 6.134 | 6.134 | 6.134 | 6.134 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.196 | 6.196 | 6.134 | 6.134 | 1,368 | +0.07(+1.08%) |
Jul 21, 2003 | 6.105 | 6.146 | 6.069 | 6.069 | 17,100 | -0.18(-2.90%) |
Jul 18, 2003 | 6.240 | 6.250 | 6.133 | 6.250 | 33,516 | +0.08(+1.33%) |
Jul 17, 2003 | 6.216 | 6.221 | 6.168 | 6.168 | 14,364 | -0.24(-3.70%) |
Jul 16, 2003 | 6.403 | 6.405 | 6.403 | 6.405 | 1,368 | -0.04(-0.66%) |
Jul 15, 2003 | 6.510 | 6.510 | 6.411 | 6.447 | 32,832 | -0.05(-0.76%) |
Jul 14, 2003 | 6.475 | 6.528 | 6.475 | 6.497 | 10,260 | +0.14(+2.16%) |
Jul 11, 2003 | 6.329 | 6.380 | 6.329 | 6.360 | 13,680 | +0.03(+0.49%) |
Jul 10, 2003 | 6.345 | 6.387 | 6.272 | 6.329 | 19,152 | -0.15(-2.28%) |
Jul 09, 2003 | 6.441 | 6.482 | 6.405 | 6.477 | 8,208 | +0.03(+0.48%) |
Jul 08, 2003 | 6.415 | 6.446 | 6.415 | 6.446 | 12,312 | +0.05(+0.80%) |
Jul 07, 2003 | 6.272 | 6.395 | 6.272 | 6.395 | 12,996 | +0.25(+4.14%) |
Jul 03, 2003 | 6.184 | 6.184 | 6.140 | 6.140 | 4,788 | -0.02(-0.33%) |
Jul 02, 2003 | 6.139 | 6.162 | 6.105 | 6.161 | 8,892 | +0.23(+3.92%) |