Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.670 | 5.730 | 5.500 | 5.685 | 1,078,018 | +0.03(+0.62%) |
Sep 29, 2003 | 5.800 | 5.875 | 5.440 | 5.650 | 1,306,220 | -0.03(-0.53%) |
Sep 26, 2003 | 5.820 | 5.835 | 5.525 | 5.680 | 1,093,246 | -0.20(-3.40%) |
Sep 25, 2003 | 6.050 | 6.095 | 5.585 | 5.880 | 1,486,402 | -0.20(-3.29%) |
Sep 24, 2003 | 6.440 | 6.430 | 6.080 | 6.080 | 806,580 | -0.36(-5.59%) |
Sep 23, 2003 | 6.300 | 6.490 | 6.195 | 6.440 | 771,834 | +0.28(+4.46%) |
Sep 22, 2003 | 6.335 | 6.350 | 6.120 | 6.165 | 598,462 | -0.25(-3.97%) |
Sep 19, 2003 | 6.555 | 6.575 | 6.360 | 6.420 | 727,224 | -0.08(-1.23%) |
Sep 18, 2003 | 6.320 | 6.530 | 6.270 | 6.500 | 954,400 | +0.17(+2.77%) |
Sep 17, 2003 | 6.250 | 6.370 | 6.155 | 6.325 | 1,058,726 | +0.08(+1.36%) |
Sep 16, 2003 | 6.085 | 6.250 | 6.070 | 6.240 | 1,217,964 | +0.19(+3.14%) |
Sep 15, 2003 | 6.170 | 6.180 | 6.050 | 6.050 | 993,800 | -0.11(-1.71%) |
Sep 12, 2003 | 6.270 | 6.270 | 6.130 | 6.155 | 1,076,000 | -0.11(-1.83%) |
Sep 11, 2003 | 6.340 | 6.435 | 6.140 | 6.270 | 848,600 | -0.06(-0.95%) |
Sep 10, 2003 | 6.725 | 6.775 | 6.310 | 6.330 | 1,210,400 | -0.40(-5.94%) |
Sep 09, 2003 | 6.405 | 6.825 | 6.365 | 6.730 | 1,612,600 | +0.46(+7.34%) |
Sep 08, 2003 | 6.070 | 6.350 | 6.005 | 6.270 | 2,015,400 | +0.26(+4.33%) |
Sep 05, 2003 | 6.215 | 6.215 | 5.960 | 6.010 | 1,232,800 | -0.16(-2.59%) |
Sep 04, 2003 | 6.280 | 6.280 | 6.155 | 6.170 | 865,600 | -0.09(-1.52%) |
Sep 03, 2003 | 6.265 | 6.450 | 6.170 | 6.265 | 607,800 | -0.02(-0.32%) |
Sep 02, 2003 | 6.290 | 6.370 | 6.125 | 6.285 | 1,067,200 | +0.03(+0.40%) |
Aug 29, 2003 | 6.295 | 6.475 | 6.250 | 6.260 | 448,600 | -0.07(-1.11%) |
Aug 28, 2003 | 6.325 | 6.375 | 6.225 | 6.330 | 805,400 | +0.07(+1.04%) |
Aug 27, 2003 | 6.245 | 6.465 | 6.220 | 6.265 | 2,333,000 | +0.08(+1.38%) |
Aug 26, 2003 | 6.745 | 6.890 | 5.925 | 6.180 | 4,266,000 | -1.00(-13.99%) |
Aug 25, 2003 | 7.180 | 7.325 | 7.000 | 7.185 | 333,000 | +0.01(+0.14%) |
Aug 22, 2003 | 7.445 | 7.500 | 7.170 | 7.175 | 467,000 | -0.25(-3.30%) |
Aug 21, 2003 | 7.500 | 7.575 | 7.335 | 7.420 | 681,400 | -0.01(-0.20%) |
Aug 20, 2003 | 7.465 | 7.505 | 7.300 | 7.435 | 400,400 | -0.04(-0.47%) |
Aug 19, 2003 | 7.400 | 7.515 | 7.295 | 7.470 | 445,400 | +0.02(+0.34%) |
Aug 18, 2003 | 6.915 | 7.500 | 6.910 | 7.445 | 582,000 | +0.50(+7.20%) |
Aug 15, 2003 | 7.065 | 7.135 | 6.910 | 6.945 | 166,200 | -0.17(-2.32%) |
Aug 14, 2003 | 6.925 | 7.120 | 6.865 | 7.110 | 244,800 | +0.18(+2.52%) |
Aug 13, 2003 | 7.170 | 7.180 | 6.935 | 6.935 | 383,200 | -0.19(-2.67%) |
Aug 12, 2003 | 6.675 | 7.155 | 6.640 | 7.125 | 811,400 | +0.49(+7.39%) |
Aug 11, 2003 | 6.460 | 6.775 | 6.425 | 6.635 | 400,400 | +0.19(+3.03%) |
Aug 08, 2003 | 6.700 | 6.785 | 6.415 | 6.440 | 324,000 | -0.23(-3.52%) |
Aug 07, 2003 | 6.500 | 6.890 | 6.350 | 6.675 | 621,200 | +0.16(+2.38%) |
Aug 06, 2003 | 6.730 | 6.730 | 6.270 | 6.520 | 1,150,600 | -0.24(-3.48%) |
Aug 05, 2003 | 7.895 | 7.900 | 6.735 | 6.755 | 1,726,000 | -0.50(-6.83%) |
Aug 04, 2003 | 7.300 | 7.370 | 6.940 | 7.250 | 750,600 | -0.09(-1.29%) |
Aug 01, 2003 | 7.560 | 7.610 | 7.335 | 7.345 | 429,800 | -0.25(-3.29%) |
Jul 31, 2003 | 7.540 | 7.655 | 7.520 | 7.595 | 603,000 | +0.00(+0.07%) |
Jul 30, 2003 | 7.720 | 7.800 | 7.500 | 7.590 | 398,400 | -0.21(-2.63%) |
Jul 29, 2003 | 7.760 | 7.895 | 7.500 | 7.795 | 405,000 | +0.03(+0.32%) |
Jul 28, 2003 | 7.350 | 7.990 | 7.325 | 7.770 | 665,600 | +0.41(+5.64%) |
Jul 25, 2003 | 7.160 | 7.385 | 7.060 | 7.355 | 321,000 | +0.20(+2.72%) |
Jul 24, 2003 | 7.375 | 7.695 | 7.125 | 7.160 | 370,400 | -0.26(-3.57%) |
Jul 23, 2003 | 7.450 | 7.580 | 7.145 | 7.425 | 200,200 | -0.00(-0.07%) |
Jul 22, 2003 | 7.340 | 7.475 | 7.225 | 7.430 | 282,800 | +0.10(+1.36%) |
Jul 21, 2003 | 7.510 | 7.510 | 7.205 | 7.330 | 510,400 | -0.20(-2.66%) |
Jul 18, 2003 | 7.505 | 7.645 | 7.410 | 7.530 | 296,200 | +0.03(+0.40%) |
Jul 17, 2003 | 7.730 | 7.765 | 7.430 | 7.500 | 613,800 | -0.25(-3.23%) |
Jul 16, 2003 | 7.965 | 8.000 | 7.740 | 7.750 | 275,000 | -0.17(-2.21%) |
Jul 15, 2003 | 8.060 | 8.100 | 7.755 | 7.925 | 573,800 | -0.10(-1.31%) |
Jul 14, 2003 | 8.150 | 8.250 | 7.950 | 8.030 | 701,200 | +0.09(+1.13%) |
Jul 11, 2003 | 7.740 | 8.040 | 7.755 | 7.940 | 373,418 | +0.19(+2.45%) |
Jul 10, 2003 | 8.000 | 8.075 | 7.680 | 7.750 | 590,400 | -0.16(-2.02%) |
Jul 09, 2003 | 7.730 | 7.910 | 7.600 | 7.910 | 740,600 | +0.17(+2.13%) |
Jul 08, 2003 | 7.385 | 7.835 | 7.375 | 7.745 | 970,600 | +0.28(+3.75%) |
Jul 07, 2003 | 7.170 | 7.500 | 7.075 | 7.465 | 941,000 | +0.37(+5.14%) |
Jul 03, 2003 | 7.005 | 7.150 | 7.000 | 7.100 | 398,200 | -0.01(-0.07%) |
Jul 02, 2003 | 6.645 | 7.130 | 6.640 | 7.105 | 1,284,214 | +0.46(+6.92%) |