Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.010 | 7.210 | 7.010 | 7.210 | 34,000 | +0.20(+2.85%) |
Sep 29, 2003 | 6.980 | 7.030 | 6.980 | 7.010 | 26,900 | +0.00(+0.00%) |
Sep 26, 2003 | 7.050 | 7.050 | 7.000 | 7.010 | 8,400 | +0.01(+0.14%) |
Sep 25, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 3,500 | -0.10(-1.41%) |
Sep 24, 2003 | 7.070 | 7.100 | 7.030 | 7.100 | 13,400 | -0.09(-1.25%) |
Sep 23, 2003 | 7.050 | 7.250 | 7.050 | 7.190 | 26,600 | +0.14(+1.99%) |
Sep 22, 2003 | 7.190 | 7.190 | 7.000 | 7.050 | 12,400 | -0.14(-1.95%) |
Sep 19, 2003 | 7.050 | 7.190 | 7.020 | 7.190 | 37,800 | +0.00(+0.00%) |
Sep 18, 2003 | 7.190 | 7.190 | 7.190 | 7.190 | 9,700 | -0.06(-0.83%) |
Sep 17, 2003 | 7.210 | 7.250 | 7.150 | 7.250 | 31,400 | +0.25(+3.57%) |
Sep 16, 2003 | 7.000 | 7.030 | 6.960 | 7.000 | 15,100 | +0.03(+0.43%) |
Sep 15, 2003 | 7.000 | 7.010 | 6.970 | 6.970 | 16,100 | -0.10(-1.41%) |
Sep 12, 2003 | 7.020 | 7.070 | 7.020 | 7.070 | 3,300 | +0.00(+0.00%) |
Sep 11, 2003 | 7.010 | 7.090 | 7.000 | 7.070 | 19,400 | +0.05(+0.71%) |
Sep 10, 2003 | 7.020 | 7.090 | 7.000 | 7.020 | 10,500 | +0.06(+0.86%) |
Sep 09, 2003 | 6.970 | 7.000 | 6.950 | 6.960 | 9,100 | -0.05(-0.71%) |
Sep 08, 2003 | 7.000 | 7.090 | 6.950 | 7.010 | 6,800 | +0.02(+0.29%) |
Sep 05, 2003 | 6.900 | 6.990 | 6.900 | 6.990 | 4,500 | +0.02(+0.29%) |
Sep 04, 2003 | 7.000 | 7.040 | 6.950 | 6.970 | 14,600 | -0.03(-0.43%) |
Sep 03, 2003 | 6.800 | 7.000 | 6.800 | 7.000 | 11,700 | +0.20(+2.94%) |
Sep 02, 2003 | 6.800 | 6.850 | 6.730 | 6.800 | 20,600 | +0.00(+0.00%) |
Aug 29, 2003 | 6.630 | 6.800 | 6.630 | 6.800 | 18,100 | +0.20(+3.03%) |
Aug 28, 2003 | 6.750 | 6.840 | 6.550 | 6.600 | 35,300 | -0.20(-2.94%) |
Aug 27, 2003 | 6.650 | 6.860 | 6.650 | 6.800 | 31,900 | +0.19(+2.87%) |
Aug 26, 2003 | 6.660 | 6.740 | 6.610 | 6.610 | 36,400 | -0.14(-2.07%) |
Aug 25, 2003 | 6.810 | 6.810 | 6.750 | 6.750 | 23,300 | -0.10(-1.46%) |
Aug 22, 2003 | 6.920 | 6.920 | 6.800 | 6.850 | 21,600 | -0.12(-1.72%) |
Aug 21, 2003 | 7.100 | 7.130 | 6.920 | 6.970 | 10,700 | -0.18(-2.52%) |
Aug 20, 2003 | 7.200 | 7.200 | 6.920 | 7.150 | 30,500 | -0.06(-0.83%) |
Aug 19, 2003 | 7.300 | 7.330 | 7.050 | 7.210 | 21,000 | -0.17(-2.30%) |
Aug 18, 2003 | 7.470 | 7.470 | 7.300 | 7.380 | 12,300 | -0.02(-0.27%) |
Aug 15, 2003 | 7.350 | 7.420 | 7.220 | 7.400 | 21,300 | +0.05(+0.68%) |
Aug 14, 2003 | 7.360 | 7.360 | 7.270 | 7.350 | 26,800 | -0.05(-0.68%) |
Aug 13, 2003 | 7.340 | 7.440 | 7.300 | 7.400 | 16,600 | -0.04(-0.54%) |
Aug 12, 2003 | 7.310 | 7.500 | 7.310 | 7.440 | 17,900 | +0.05(+0.68%) |
Aug 11, 2003 | 7.300 | 7.390 | 7.200 | 7.390 | 5,200 | +0.09(+1.23%) |
Aug 08, 2003 | 7.120 | 7.500 | 7.120 | 7.300 | 26,700 | +0.17(+2.38%) |
Aug 07, 2003 | 7.200 | 7.240 | 7.130 | 7.130 | 32,100 | -0.07(-0.97%) |
Aug 06, 2003 | 7.200 | 7.250 | 7.180 | 7.200 | 32,700 | +0.00(+0.00%) |
Aug 05, 2003 | 7.250 | 7.250 | 7.200 | 7.200 | 11,500 | -0.05(-0.69%) |
Aug 04, 2003 | 7.200 | 7.250 | 7.200 | 7.250 | 5,400 | +0.05(+0.69%) |
Aug 01, 2003 | 7.200 | 7.200 | 7.070 | 7.200 | 24,200 | +0.00(+0.00%) |
Jul 31, 2003 | 7.090 | 7.300 | 7.090 | 7.200 | 16,100 | +0.14(+1.98%) |
Jul 30, 2003 | 7.290 | 7.300 | 7.010 | 7.060 | 16,200 | -0.13(-1.81%) |
Jul 29, 2003 | 7.150 | 7.200 | 6.950 | 7.190 | 33,600 | -0.01(-0.14%) |
Jul 28, 2003 | 7.290 | 7.290 | 7.110 | 7.200 | 12,600 | -0.05(-0.69%) |
Jul 25, 2003 | 7.150 | 7.400 | 7.100 | 7.250 | 59,900 | +0.10(+1.40%) |
Jul 24, 2003 | 6.950 | 7.150 | 6.950 | 7.150 | 39,700 | +0.30(+4.38%) |
Jul 23, 2003 | 6.640 | 6.850 | 6.640 | 6.850 | 11,700 | +0.25(+3.79%) |
Jul 22, 2003 | 6.550 | 6.650 | 6.550 | 6.600 | 9,300 | +0.04(+0.61%) |
Jul 21, 2003 | 6.730 | 6.780 | 6.500 | 6.560 | 17,200 | -0.19(-2.81%) |
Jul 18, 2003 | 6.700 | 6.750 | 6.590 | 6.750 | 79,700 | +0.00(+0.00%) |
Jul 17, 2003 | 6.600 | 6.750 | 6.600 | 6.750 | 31,900 | +0.12(+1.81%) |
Jul 16, 2003 | 6.500 | 6.750 | 6.500 | 6.630 | 34,800 | +0.13(+2.00%) |
Jul 15, 2003 | 6.540 | 6.650 | 6.500 | 6.500 | 17,400 | -0.03(-0.46%) |
Jul 14, 2003 | 6.350 | 6.530 | 6.310 | 6.530 | 4,500 | +0.18(+2.83%) |
Jul 11, 2003 | 6.650 | 6.650 | 6.350 | 6.350 | 25,100 | +0.00(+0.00%) |
Jul 10, 2003 | 5.900 | 6.350 | 5.900 | 6.350 | 22,500 | +0.45(+7.63%) |
Jul 09, 2003 | 5.950 | 5.990 | 5.900 | 5.900 | 20,000 | +0.00(+0.00%) |
Jul 08, 2003 | 6.000 | 6.030 | 5.900 | 5.900 | 3,200 | -0.10(-1.67%) |
Jul 07, 2003 | 6.000 | 6.010 | 5.980 | 6.000 | 7,600 | -0.03(-0.50%) |
Jul 03, 2003 | 6.000 | 6.090 | 6.000 | 6.030 | 2,100 | -0.05(-0.82%) |
Jul 02, 2003 | 5.980 | 6.100 | 5.980 | 6.080 | 11,100 | +0.09(+1.50%) |