Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.592 | 8.592 | 8.477 | 8.559 | 17,719 | -0.02(-0.28%) |
Sep 29, 2003 | 8.183 | 8.592 | 8.183 | 8.583 | 65,013 | +0.40(+4.89%) |
Sep 26, 2003 | 8.356 | 8.420 | 7.749 | 8.183 | 27,252 | -0.25(-2.91%) |
Sep 25, 2003 | 8.428 | 8.428 | 8.338 | 8.428 | 53,343 | +0.12(+1.48%) |
Sep 24, 2003 | 8.101 | 8.306 | 8.093 | 8.306 | 190,153 | +0.20(+2.53%) |
Sep 23, 2003 | 8.142 | 8.199 | 8.027 | 8.101 | 58,270 | -0.04(-0.50%) |
Sep 22, 2003 | 8.183 | 8.184 | 8.060 | 8.142 | 36,118 | -0.04(-0.50%) |
Sep 19, 2003 | 8.109 | 8.199 | 8.109 | 8.183 | 51,815 | +0.08(+1.01%) |
Sep 18, 2003 | 8.175 | 8.175 | 8.093 | 8.101 | 23,640 | -0.02(-0.20%) |
Sep 17, 2003 | 8.191 | 8.199 | 8.069 | 8.117 | 15,153 | -0.05(-0.60%) |
Sep 16, 2003 | 7.856 | 8.183 | 7.856 | 8.167 | 87,866 | +0.27(+3.42%) |
Sep 15, 2003 | 7.913 | 7.978 | 7.790 | 7.896 | 35,439 | -0.08(-1.03%) |
Sep 12, 2003 | 7.912 | 7.978 | 7.896 | 7.978 | 8,921 | +0.00(+0.00%) |
Sep 11, 2003 | 7.643 | 7.986 | 7.643 | 7.978 | 68,924 | +0.20(+2.63%) |
Sep 10, 2003 | 7.569 | 7.774 | 7.569 | 7.774 | 11,365 | +0.06(+0.74%) |
Sep 09, 2003 | 7.667 | 7.733 | 7.496 | 7.716 | 23,341 | +0.00(+0.00%) |
Sep 08, 2003 | 7.766 | 7.766 | 7.397 | 7.716 | 19,430 | -0.06(-0.74%) |
Sep 05, 2003 | 7.766 | 7.774 | 7.692 | 7.774 | 13,014 | +0.04(+0.54%) |
Sep 04, 2003 | 7.766 | 7.774 | 7.422 | 7.732 | 15,642 | -0.04(-0.54%) |
Sep 03, 2003 | 7.569 | 7.864 | 7.569 | 7.774 | 15,886 | +0.08(+1.06%) |
Sep 02, 2003 | 7.365 | 7.790 | 7.365 | 7.692 | 55,970 | +0.26(+3.52%) |
Aug 29, 2003 | 7.586 | 7.586 | 7.414 | 7.430 | 20,164 | -0.11(-1.40%) |
Aug 28, 2003 | 7.406 | 7.561 | 7.405 | 7.536 | 25,785 | +0.13(+1.76%) |
Aug 27, 2003 | 7.470 | 7.586 | 7.374 | 7.406 | 15,031 | +0.04(+0.56%) |
Aug 26, 2003 | 7.528 | 7.634 | 7.365 | 7.365 | 15,398 | -0.25(-3.23%) |
Aug 25, 2003 | 7.659 | 7.692 | 7.561 | 7.610 | 18,330 | +0.03(+0.42%) |
Aug 22, 2003 | 7.610 | 7.774 | 7.569 | 7.578 | 25,541 | -0.11(-1.48%) |
Aug 21, 2003 | 7.320 | 7.978 | 7.283 | 7.692 | 111,329 | +0.41(+5.62%) |
Aug 20, 2003 | 7.324 | 7.324 | 7.242 | 7.283 | 21,386 | +0.01(+0.11%) |
Aug 19, 2003 | 7.152 | 7.324 | 7.078 | 7.275 | 32,140 | +0.12(+1.72%) |
Aug 18, 2003 | 7.135 | 7.193 | 7.036 | 7.152 | 39,594 | +0.10(+1.39%) |
Aug 15, 2003 | 7.054 | 7.054 | 7.054 | 7.054 | 244 | -0.06(-0.81%) |
Aug 14, 2003 | 7.078 | 7.111 | 7.045 | 7.111 | 10,020 | +0.11(+1.64%) |
Aug 13, 2003 | 7.086 | 7.086 | 6.825 | 6.996 | 12,953 | -0.08(-1.16%) |
Aug 12, 2003 | 7.021 | 7.078 | 7.021 | 7.078 | 13,076 | +0.05(+0.70%) |
Aug 11, 2003 | 6.849 | 7.045 | 6.735 | 7.029 | 34,095 | +0.28(+4.12%) |
Aug 08, 2003 | 6.751 | 6.759 | 6.735 | 6.751 | 31,162 | +0.03(+0.49%) |
Aug 07, 2003 | 6.644 | 6.784 | 6.644 | 6.718 | 29,207 | +0.09(+1.36%) |
Aug 06, 2003 | 6.726 | 6.726 | 6.489 | 6.628 | 21,508 | -0.08(-1.22%) |
Aug 05, 2003 | 6.792 | 6.792 | 6.710 | 6.710 | 6,721 | -0.04(-0.61%) |
Aug 04, 2003 | 6.833 | 6.841 | 6.587 | 6.751 | 30,918 | -0.04(-0.60%) |
Aug 01, 2003 | 6.833 | 6.841 | 6.792 | 6.792 | 47,171 | -0.01(-0.12%) |
Jul 31, 2003 | 6.612 | 7.037 | 6.604 | 6.800 | 103,264 | +0.25(+3.75%) |
Jul 30, 2003 | 6.505 | 6.579 | 6.505 | 6.554 | 11,242 | +0.05(+0.75%) |
Jul 29, 2003 | 6.620 | 6.628 | 6.473 | 6.505 | 12,953 | +0.03(+0.52%) |
Jul 28, 2003 | 6.383 | 6.546 | 6.350 | 6.472 | 12,465 | +0.09(+1.40%) |
Jul 25, 2003 | 5.990 | 6.424 | 5.982 | 6.383 | 28,596 | +0.04(+0.65%) |
Jul 24, 2003 | 6.374 | 6.383 | 6.342 | 6.342 | 18,819 | -0.04(-0.64%) |
Jul 23, 2003 | 6.473 | 6.563 | 6.088 | 6.383 | 31,529 | -0.12(-1.89%) |
Jul 22, 2003 | 6.579 | 6.587 | 6.505 | 6.505 | 7,576 | +0.00(+0.00%) |
Jul 21, 2003 | 6.506 | 6.579 | 6.301 | 6.505 | 16,253 | -0.04(-0.62%) |
Jul 18, 2003 | 6.309 | 6.546 | 6.309 | 6.546 | 7,943 | +0.20(+3.23%) |
Jul 17, 2003 | 6.334 | 6.448 | 6.301 | 6.342 | 26,885 | -0.11(-1.77%) |
Jul 16, 2003 | 6.554 | 6.554 | 6.301 | 6.456 | 27,740 | -0.07(-1.00%) |
Jul 15, 2003 | 6.530 | 6.546 | 6.464 | 6.522 | 4,643 | +0.06(+0.89%) |
Jul 14, 2003 | 6.628 | 6.677 | 6.358 | 6.464 | 32,873 | -0.16(-2.47%) |
Jul 11, 2003 | 6.415 | 6.669 | 6.366 | 6.628 | 148,969 | +0.27(+4.25%) |
Jul 10, 2003 | 6.464 | 6.464 | 6.203 | 6.358 | 48,149 | -0.07(-1.02%) |
Jul 09, 2003 | 6.235 | 6.456 | 6.137 | 6.424 | 67,946 | +0.20(+3.29%) |
Jul 08, 2003 | 6.235 | 6.235 | 6.219 | 6.219 | 366 | -0.14(-2.19%) |
Jul 07, 2003 | 6.244 | 6.358 | 6.235 | 6.358 | 33,851 | -0.01(-0.13%) |
Jul 03, 2003 | 6.358 | 6.374 | 6.358 | 6.366 | 1,466 | +0.01(+0.13%) |
Jul 02, 2003 | 6.284 | 6.358 | 6.219 | 6.358 | 17,475 | +0.04(+0.65%) |