Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.017 | 7.182 | 7.017 | 7.056 | 10,019 | -0.01(-0.20%) |
Sep 29, 2003 | 7.093 | 7.093 | 7.003 | 7.070 | 1,669 | +0.06(+0.84%) |
Sep 26, 2003 | 7.149 | 7.182 | 7.012 | 7.012 | 10,708 | -0.12(-1.68%) |
Sep 25, 2003 | 7.123 | 7.154 | 6.984 | 7.132 | 15,816 | +0.13(+1.84%) |
Sep 24, 2003 | 7.126 | 7.126 | 7.003 | 7.003 | 4,532 | -0.11(-1.57%) |
Sep 23, 2003 | 6.950 | 7.115 | 6.950 | 7.115 | 7,872 | +0.07(+1.03%) |
Sep 22, 2003 | 7.040 | 7.042 | 6.883 | 7.042 | 8,826 | +0.04(+0.64%) |
Sep 19, 2003 | 7.042 | 7.042 | 6.998 | 6.998 | 7,156 | -0.04(-0.59%) |
Sep 18, 2003 | 6.936 | 7.040 | 6.936 | 7.040 | 5,248 | +0.11(+1.57%) |
Sep 17, 2003 | 7.037 | 7.037 | 6.900 | 6.931 | 18,607 | +0.06(+0.89%) |
Sep 16, 2003 | 6.956 | 7.042 | 6.869 | 6.869 | 15,506 | -0.04(-0.60%) |
Sep 15, 2003 | 6.972 | 6.984 | 6.819 | 6.911 | 12,405 | -0.00(-0.04%) |
Sep 12, 2003 | 6.914 | 6.914 | 6.914 | 6.914 | 477 | +0.08(+1.19%) |
Sep 11, 2003 | 6.905 | 6.986 | 6.830 | 6.833 | 12,166 | -0.00(-0.04%) |
Sep 10, 2003 | 6.771 | 6.836 | 6.771 | 6.836 | 8,588 | +0.08(+1.16%) |
Sep 09, 2003 | 6.740 | 6.774 | 6.740 | 6.757 | 18,846 | +0.06(+0.88%) |
Sep 08, 2003 | 6.737 | 6.740 | 6.699 | 6.699 | 6,202 | -0.04(-0.62%) |
Sep 05, 2003 | 6.690 | 6.740 | 6.704 | 6.740 | 954 | +0.05(+0.75%) |
Sep 04, 2003 | 6.556 | 6.690 | 6.536 | 6.690 | 11,212 | +0.21(+3.19%) |
Sep 03, 2003 | 6.763 | 6.766 | 6.469 | 6.483 | 7,633 | -0.17(-2.60%) |
Sep 02, 2003 | 6.562 | 6.665 | 6.562 | 6.657 | 12,166 | +0.03(+0.42%) |
Aug 29, 2003 | 6.598 | 6.696 | 6.556 | 6.629 | 10,496 | +0.02(+0.34%) |
Aug 28, 2003 | 6.703 | 6.703 | 6.511 | 6.606 | 14,313 | -0.10(-1.46%) |
Aug 27, 2003 | 6.746 | 6.746 | 6.704 | 6.704 | 1,431 | -0.00(-0.04%) |
Aug 26, 2003 | 6.972 | 6.972 | 6.707 | 6.707 | 19,800 | -0.21(-3.03%) |
Aug 25, 2003 | 6.911 | 6.981 | 6.903 | 6.917 | 4,532 | -0.06(-0.80%) |
Aug 22, 2003 | 6.978 | 6.978 | 6.917 | 6.972 | 3,816 | -0.01(-0.08%) |
Aug 21, 2003 | 6.931 | 7.042 | 6.903 | 6.978 | 11,212 | +0.05(+0.68%) |
Aug 20, 2003 | 7.081 | 7.081 | 6.931 | 6.931 | 7,872 | -0.19(-2.63%) |
Aug 19, 2003 | 7.126 | 7.235 | 6.992 | 7.118 | 12,882 | +0.13(+1.80%) |
Aug 18, 2003 | 6.989 | 7.115 | 6.986 | 6.992 | 4,532 | -0.08(-1.11%) |
Aug 15, 2003 | 7.020 | 7.182 | 6.986 | 7.071 | 6,441 | +0.04(+0.60%) |
Aug 14, 2003 | 7.193 | 7.193 | 6.986 | 7.028 | 2,862 | -0.05(-0.71%) |
Aug 13, 2003 | 7.009 | 7.079 | 6.986 | 7.079 | 5,725 | +0.02(+0.24%) |
Aug 12, 2003 | 6.984 | 7.216 | 6.849 | 7.062 | 18,130 | +0.08(+1.12%) |
Aug 11, 2003 | 6.936 | 6.984 | 6.936 | 6.984 | 1,908 | +0.05(+0.77%) |
Aug 08, 2003 | 6.989 | 6.989 | 6.791 | 6.931 | 13,597 | -0.06(-0.80%) |
Aug 07, 2003 | 7.034 | 7.084 | 6.986 | 6.986 | 5,486 | -0.00(-0.04%) |
Aug 06, 2003 | 7.056 | 7.056 | 6.986 | 6.989 | 135,023 | +0.00(+0.00%) |
Aug 05, 2003 | 6.986 | 7.065 | 6.958 | 6.989 | 53,436 | +0.00(+0.04%) |
Aug 04, 2003 | 6.986 | 6.986 | 6.875 | 6.986 | 9,065 | +0.08(+1.21%) |
Aug 01, 2003 | 7.062 | 7.062 | 6.877 | 6.903 | 4,532 | -0.01(-0.20%) |
Jul 31, 2003 | 7.051 | 7.081 | 6.849 | 6.917 | 15,983 | -0.08(-1.20%) |
Jul 30, 2003 | 6.989 | 7.084 | 6.989 | 7.000 | 10,257 | +0.01(+0.16%) |
Jul 29, 2003 | 6.989 | 7.098 | 6.989 | 6.989 | 11,212 | +0.00(+0.00%) |
Jul 28, 2003 | 7.098 | 7.135 | 6.989 | 6.989 | 16,937 | -0.11(-1.50%) |
Jul 25, 2003 | 7.132 | 7.132 | 6.975 | 7.095 | 18,130 | -0.04(-0.63%) |
Jul 24, 2003 | 6.914 | 7.151 | 6.822 | 7.140 | 13,359 | +0.35(+5.14%) |
Jul 23, 2003 | 6.819 | 7.126 | 6.791 | 6.791 | 25,525 | -0.06(-0.82%) |
Jul 22, 2003 | 6.914 | 6.914 | 6.746 | 6.847 | 17,891 | -0.03(-0.37%) |
Jul 21, 2003 | 6.822 | 6.986 | 6.816 | 6.872 | 13,120 | -0.11(-1.60%) |
Jul 18, 2003 | 7.042 | 7.045 | 6.847 | 6.983 | 26,718 | +0.14(+2.00%) |
Jul 17, 2003 | 6.947 | 6.947 | 6.816 | 6.847 | 9,542 | -0.15(-2.20%) |
Jul 16, 2003 | 7.026 | 7.026 | 6.836 | 7.000 | 11,689 | +0.06(+0.81%) |
Jul 15, 2003 | 7.028 | 7.028 | 6.819 | 6.944 | 8,110 | -0.07(-1.00%) |
Jul 14, 2003 | 7.056 | 7.056 | 6.852 | 7.014 | 31,251 | +0.10(+1.41%) |
Jul 11, 2003 | 6.707 | 7.104 | 6.651 | 6.917 | 33,398 | +0.14(+2.06%) |
Jul 10, 2003 | 6.777 | 6.777 | 6.428 | 6.777 | 15,506 | +0.00(+0.00%) |
Jul 09, 2003 | 6.847 | 6.914 | 6.707 | 6.777 | 15,267 | -0.20(-2.88%) |
Jul 08, 2003 | 6.967 | 7.056 | 6.707 | 6.978 | 9,303 | +0.16(+2.34%) |
Jul 07, 2003 | 7.067 | 7.067 | 6.707 | 6.819 | 41,031 | -0.20(-2.87%) |
Jul 03, 2003 | 6.956 | 7.266 | 6.956 | 7.020 | 13,359 | -0.21(-2.86%) |
Jul 02, 2003 | 6.847 | 7.266 | 6.847 | 7.227 | 22,662 | +0.38(+5.59%) |