Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.094 | 7.196 | 7.094 | 7.168 | 253,438 | +0.11(+1.61%) |
Sep 29, 2003 | 6.964 | 7.054 | 6.964 | 7.054 | 64,418 | +0.05(+0.65%) |
Sep 26, 2003 | 6.896 | 7.020 | 6.896 | 7.009 | 471,932 | +0.14(+1.98%) |
Sep 25, 2003 | 7.202 | 7.202 | 6.873 | 6.873 | 288,383 | -0.17(-2.41%) |
Sep 24, 2003 | 7.179 | 7.264 | 7.088 | 7.043 | 664,128 | -0.11(-1.58%) |
Sep 23, 2003 | 7.355 | 7.355 | 7.117 | 7.156 | 1,667,646 | -0.19(-2.62%) |
Sep 22, 2003 | 7.411 | 7.417 | 7.411 | 7.349 | 477,403 | -0.11(-1.52%) |
Sep 19, 2003 | 7.615 | 7.615 | 7.406 | 7.462 | 237,201 | -0.03(-0.45%) |
Sep 18, 2003 | 7.366 | 7.502 | 7.366 | 7.496 | 2,246,884 | +0.22(+2.96%) |
Sep 17, 2003 | 7.304 | 7.326 | 7.258 | 7.281 | 570,060 | +0.02(+0.23%) |
Sep 16, 2003 | 7.451 | 7.451 | 7.264 | 7.264 | 211,787 | -0.13(-1.76%) |
Sep 15, 2003 | 7.451 | 7.479 | 7.287 | 7.394 | 262,086 | -0.10(-1.29%) |
Sep 12, 2003 | 7.502 | 7.536 | 7.287 | 7.491 | 356,684 | +0.12(+1.69%) |
Sep 11, 2003 | 7.434 | 7.434 | 7.321 | 7.366 | 1,989,739 | +0.19(+2.69%) |
Sep 10, 2003 | 7.168 | 7.332 | 7.088 | 7.173 | 2,348,012 | -0.05(-0.71%) |
Sep 09, 2003 | 7.366 | 7.366 | 7.083 | 7.224 | 1,189,537 | -0.14(-1.85%) |
Sep 08, 2003 | 7.502 | 7.530 | 7.349 | 7.360 | 934,510 | -0.07(-0.99%) |
Sep 05, 2003 | 7.343 | 7.479 | 7.281 | 7.434 | 1,673,117 | +0.13(+1.78%) |
Sep 04, 2003 | 7.196 | 7.321 | 7.190 | 7.304 | 1,951,264 | +0.20(+2.87%) |
Sep 03, 2003 | 7.083 | 7.202 | 7.083 | 7.100 | 164,664 | -0.01(-0.16%) |
Sep 02, 2003 | 6.986 | 7.151 | 6.958 | 7.111 | 1,983,915 | +0.16(+2.37%) |
Aug 29, 2003 | 6.913 | 6.952 | 6.816 | 6.947 | 147,544 | +0.06(+0.91%) |
Aug 28, 2003 | 6.901 | 6.975 | 6.805 | 6.884 | 248,673 | +0.05(+0.75%) |
Aug 27, 2003 | 6.709 | 6.833 | 6.709 | 6.833 | 1,857,019 | +0.16(+2.38%) |
Aug 26, 2003 | 6.590 | 6.697 | 6.550 | 6.675 | 524,349 | +0.11(+1.64%) |
Aug 25, 2003 | 6.629 | 6.635 | 6.561 | 6.567 | 285,030 | -0.07(-1.02%) |
Aug 22, 2003 | 6.669 | 6.680 | 6.533 | 6.635 | 2,697,107 | +0.01(+0.09%) |
Aug 21, 2003 | 6.556 | 6.629 | 6.499 | 6.629 | 1,625,818 | +0.08(+1.30%) |
Aug 20, 2003 | 6.425 | 6.584 | 6.318 | 6.544 | 1,950,558 | +0.03(+0.52%) |
Aug 19, 2003 | 6.454 | 6.510 | 6.420 | 6.510 | 210,728 | +0.09(+1.41%) |
Aug 18, 2003 | 6.425 | 6.448 | 6.386 | 6.420 | 111,541 | +0.07(+1.16%) |
Aug 15, 2003 | 6.437 | 6.448 | 6.346 | 6.346 | 493,287 | +0.03(+0.45%) |
Aug 14, 2003 | 6.165 | 6.346 | 6.097 | 6.318 | 63,359 | +0.16(+2.58%) |
Aug 13, 2003 | 6.199 | 6.210 | 6.108 | 6.159 | 98,304 | -0.02(-0.37%) |
Aug 12, 2003 | 6.187 | 6.204 | 6.182 | 6.182 | 43,416 | +0.04(+0.65%) |
Aug 11, 2003 | 6.238 | 6.238 | 6.119 | 6.142 | 24,708 | -0.06(-0.91%) |
Aug 08, 2003 | 6.142 | 6.199 | 6.051 | 6.199 | 98,127 | +0.14(+2.24%) |
Aug 07, 2003 | 5.949 | 6.108 | 5.864 | 6.063 | 160,075 | +0.26(+4.49%) |
Aug 06, 2003 | 5.944 | 5.944 | 5.774 | 5.802 | 40,416 | -0.05(-0.87%) |
Aug 05, 2003 | 5.779 | 5.898 | 5.779 | 5.853 | 2,385,428 | +0.08(+1.37%) |
Aug 04, 2003 | 5.791 | 5.796 | 5.592 | 5.774 | 881,034 | -0.16(-2.77%) |
Aug 01, 2003 | 6.204 | 6.204 | 5.938 | 5.938 | 191,843 | -0.25(-4.03%) |
Jul 31, 2003 | 6.210 | 6.227 | 6.153 | 6.187 | 2,165,522 | +0.03(+0.46%) |
Jul 30, 2003 | 6.306 | 6.306 | 6.159 | 6.159 | 85,420 | -0.14(-2.25%) |
Jul 29, 2003 | 6.374 | 6.374 | 6.278 | 6.301 | 66,889 | -0.08(-1.24%) |
Jul 28, 2003 | 6.408 | 6.408 | 6.352 | 6.380 | 26,826 | -0.03(-0.44%) |
Jul 25, 2003 | 6.431 | 6.442 | 6.340 | 6.408 | 42,004 | +0.08(+1.25%) |
Jul 24, 2003 | 6.369 | 6.431 | 6.329 | 6.329 | 86,656 | +0.02(+0.36%) |
Jul 23, 2003 | 6.431 | 6.431 | 6.301 | 6.306 | 106,775 | -0.11(-1.68%) |
Jul 22, 2003 | 6.306 | 6.425 | 6.306 | 6.414 | 95,833 | +0.14(+2.17%) |
Jul 21, 2003 | 6.289 | 6.318 | 6.221 | 6.278 | 100,245 | -0.02(-0.36%) |
Jul 18, 2003 | 6.244 | 6.312 | 6.244 | 6.301 | 95,480 | +0.07(+1.09%) |
Jul 17, 2003 | 6.272 | 6.312 | 6.199 | 6.233 | 237,201 | -0.08(-1.26%) |
Jul 16, 2003 | 6.352 | 6.352 | 6.261 | 6.312 | 24,531 | -0.04(-0.62%) |
Jul 15, 2003 | 6.369 | 6.414 | 6.306 | 6.352 | 231,906 | +0.06(+0.90%) |
Jul 14, 2003 | 6.261 | 6.306 | 6.119 | 6.295 | 231,906 | +0.15(+2.40%) |
Jul 11, 2003 | 6.227 | 6.255 | 6.136 | 6.148 | 58,947 | -0.06(-1.00%) |
Jul 10, 2003 | 6.221 | 6.272 | 6.193 | 6.210 | 33,532 | -0.09(-1.50%) |
Jul 09, 2003 | 6.255 | 6.363 | 6.238 | 6.305 | 161,664 | +0.03(+0.42%) |
Jul 08, 2003 | 6.187 | 6.312 | 6.187 | 6.278 | 72,890 | +0.05(+0.82%) |
Jul 07, 2003 | 6.176 | 6.289 | 6.170 | 6.227 | 285,559 | +0.08(+1.38%) |
Jul 03, 2003 | 6.216 | 6.216 | 6.136 | 6.142 | 108,364 | -0.09(-1.45%) |
Jul 02, 2003 | 6.193 | 6.284 | 6.193 | 6.233 | 37,062 | +0.12(+1.95%) |