Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.818 | 6.818 | 6.646 | 6.704 | 717,673 | -0.21(-3.07%) |
Sep 29, 2003 | 6.921 | 6.944 | 6.824 | 6.916 | 551,693 | +0.09(+1.34%) |
Sep 26, 2003 | 6.824 | 6.864 | 6.750 | 6.824 | 698,125 | +0.00(+0.00%) |
Sep 25, 2003 | 6.939 | 6.950 | 6.807 | 6.824 | 993,258 | -0.11(-1.57%) |
Sep 24, 2003 | 7.151 | 7.151 | 6.916 | 6.933 | 1,078,429 | -0.32(-4.42%) |
Sep 23, 2003 | 7.225 | 7.277 | 7.156 | 7.254 | 963,064 | -0.11(-1.48%) |
Sep 22, 2003 | 7.792 | 7.443 | 7.294 | 7.363 | 1,149,812 | -0.43(-5.51%) |
Sep 19, 2003 | 7.855 | 7.821 | 7.701 | 7.792 | 596,548 | -0.06(-0.80%) |
Sep 18, 2003 | 7.764 | 7.873 | 7.741 | 7.855 | 713,135 | +0.22(+2.93%) |
Sep 17, 2003 | 7.552 | 7.672 | 7.603 | 7.632 | 705,979 | +0.08(+1.06%) |
Sep 16, 2003 | 7.483 | 7.563 | 7.414 | 7.552 | 1,001,461 | +0.07(+0.92%) |
Sep 15, 2003 | 7.569 | 7.575 | 7.477 | 7.483 | 269,476 | -0.04(-0.53%) |
Sep 12, 2003 | 7.575 | 7.575 | 7.420 | 7.523 | 628,836 | -0.06(-0.83%) |
Sep 11, 2003 | 7.494 | 7.649 | 7.494 | 7.586 | 645,940 | +0.11(+1.53%) |
Sep 10, 2003 | 7.512 | 7.592 | 7.466 | 7.471 | 502,301 | -0.23(-2.98%) |
Sep 09, 2003 | 7.701 | 7.758 | 7.678 | 7.701 | 431,267 | -0.06(-0.74%) |
Sep 08, 2003 | 7.649 | 7.809 | 7.620 | 7.758 | 822,740 | +0.26(+3.44%) |
Sep 05, 2003 | 7.534 | 7.603 | 7.483 | 7.500 | 509,108 | -0.02(-0.30%) |
Sep 04, 2003 | 7.546 | 7.563 | 7.454 | 7.523 | 995,003 | +0.03(+0.38%) |
Sep 03, 2003 | 7.414 | 7.563 | 7.397 | 7.494 | 905,119 | +0.15(+2.03%) |
Sep 02, 2003 | 7.282 | 7.345 | 7.219 | 7.345 | 441,913 | +0.21(+2.89%) |
Aug 29, 2003 | 7.076 | 7.162 | 7.053 | 7.139 | 326,199 | -0.03(-0.40%) |
Aug 28, 2003 | 7.076 | 7.185 | 7.042 | 7.168 | 617,666 | +0.12(+1.71%) |
Aug 27, 2003 | 6.973 | 7.065 | 6.956 | 7.047 | 446,625 | +0.07(+1.07%) |
Aug 26, 2003 | 6.921 | 6.979 | 6.772 | 6.973 | 950,323 | -0.09(-1.22%) |
Aug 25, 2003 | 7.105 | 7.110 | 7.002 | 7.059 | 385,888 | -0.02(-0.24%) |
Aug 22, 2003 | 7.208 | 7.214 | 7.065 | 7.076 | 470,885 | -0.08(-1.12%) |
Aug 21, 2003 | 7.162 | 7.219 | 7.076 | 7.156 | 420,795 | +0.06(+0.89%) |
Aug 20, 2003 | 7.099 | 7.162 | 7.036 | 7.093 | 469,489 | -0.11(-1.59%) |
Aug 19, 2003 | 7.191 | 7.248 | 7.122 | 7.208 | 506,315 | +0.06(+0.80%) |
Aug 18, 2003 | 7.059 | 7.156 | 7.059 | 7.151 | 1,174,770 | +0.09(+1.22%) |
Aug 15, 2003 | 6.973 | 7.105 | 6.973 | 7.065 | 414,337 | +0.04(+0.57%) |
Aug 14, 2003 | 6.967 | 7.076 | 6.887 | 7.025 | 628,836 | +0.00(+0.00%) |
Aug 13, 2003 | 7.208 | 7.208 | 6.979 | 7.025 | 706,328 | -0.22(-3.08%) |
Aug 12, 2003 | 7.219 | 7.271 | 7.168 | 7.248 | 683,988 | +0.14(+2.02%) |
Aug 11, 2003 | 7.093 | 7.179 | 7.019 | 7.105 | 976,328 | +0.00(+0.00%) |
Aug 08, 2003 | 7.128 | 7.133 | 7.019 | 7.105 | 872,482 | +0.17(+2.39%) |
Aug 07, 2003 | 6.944 | 6.962 | 6.841 | 6.939 | 961,144 | -0.05(-0.66%) |
Aug 06, 2003 | 7.025 | 7.047 | 6.904 | 6.984 | 1,095,708 | -0.23(-3.18%) |
Aug 05, 2003 | 7.363 | 7.414 | 7.173 | 7.214 | 895,171 | -0.09(-1.25%) |
Aug 04, 2003 | 7.317 | 7.357 | 7.110 | 7.305 | 1,124,854 | +0.06(+0.87%) |
Aug 01, 2003 | 7.277 | 7.305 | 7.208 | 7.242 | 459,890 | -0.08(-1.10%) |
Jul 31, 2003 | 7.489 | 7.523 | 7.305 | 7.322 | 1,210,549 | +0.15(+2.16%) |
Jul 30, 2003 | 7.311 | 7.322 | 7.133 | 7.168 | 667,931 | -0.21(-2.87%) |
Jul 29, 2003 | 7.580 | 7.615 | 7.334 | 7.380 | 905,992 | -0.05(-0.69%) |
Jul 28, 2003 | 7.437 | 7.494 | 7.385 | 7.431 | 810,000 | +0.06(+0.78%) |
Jul 25, 2003 | 7.254 | 7.374 | 7.173 | 7.374 | 711,564 | +0.13(+1.74%) |
Jul 24, 2003 | 7.173 | 7.328 | 7.139 | 7.248 | 1,176,167 | +0.28(+4.03%) |
Jul 23, 2003 | 7.013 | 7.013 | 6.904 | 6.967 | 590,614 | +0.01(+0.08%) |
Jul 22, 2003 | 6.916 | 6.990 | 6.876 | 6.962 | 630,930 | +0.03(+0.50%) |
Jul 21, 2003 | 7.002 | 7.047 | 6.893 | 6.927 | 816,283 | -0.14(-1.95%) |
Jul 18, 2003 | 6.944 | 7.105 | 6.910 | 7.065 | 1,233,587 | +0.42(+6.29%) |
Jul 17, 2003 | 6.669 | 6.732 | 6.578 | 6.646 | 694,460 | -0.22(-3.25%) |
Jul 16, 2003 | 7.002 | 7.002 | 6.790 | 6.870 | 1,500,446 | +0.02(+0.25%) |
Jul 15, 2003 | 7.019 | 7.070 | 6.795 | 6.853 | 2,379,211 | +0.21(+3.19%) |
Jul 14, 2003 | 6.778 | 6.830 | 6.595 | 6.641 | 2,239,761 | +0.28(+4.41%) |
Jul 11, 2003 | 6.394 | 6.434 | 6.337 | 6.360 | 1,905,359 | +0.14(+2.30%) |
Jul 10, 2003 | 6.268 | 6.268 | 6.154 | 6.217 | 1,231,842 | -0.18(-2.78%) |
Jul 09, 2003 | 6.360 | 6.434 | 6.314 | 6.394 | 820,995 | -0.06(-0.98%) |
Jul 08, 2003 | 6.326 | 6.486 | 6.303 | 6.457 | 1,825,947 | +0.19(+3.02%) |
Jul 07, 2003 | 6.079 | 6.280 | 6.079 | 6.268 | 1,415,798 | +0.38(+6.42%) |
Jul 03, 2003 | 5.867 | 5.965 | 5.844 | 5.890 | 335,623 | -0.03(-0.48%) |
Jul 02, 2003 | 5.873 | 5.953 | 5.804 | 5.919 | 899,011 | +0.18(+3.09%) |