Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.105 | 7.254 | 6.940 | 7.161 | 78,610 | +0.22(+3.19%) |
Sep 29, 2003 | 7.001 | 7.089 | 6.934 | 6.940 | 86,304 | -0.05(-0.74%) |
Sep 26, 2003 | 7.275 | 7.275 | 6.971 | 6.991 | 37,371 | -0.12(-1.74%) |
Sep 25, 2003 | 7.414 | 7.610 | 7.249 | 7.115 | 33,644 | -0.30(-4.04%) |
Sep 24, 2003 | 7.662 | 7.698 | 7.414 | 7.414 | 41,837 | -0.25(-3.23%) |
Sep 23, 2003 | 7.603 | 7.739 | 7.486 | 7.662 | 35,441 | +0.04(+0.54%) |
Sep 22, 2003 | 7.404 | 7.631 | 7.404 | 7.621 | 28,520 | +0.21(+2.86%) |
Sep 19, 2003 | 7.672 | 7.832 | 7.409 | 7.409 | 45,380 | -0.06(-0.83%) |
Sep 18, 2003 | 7.404 | 7.559 | 7.404 | 7.471 | 29,006 | +0.01(+0.07%) |
Sep 17, 2003 | 7.997 | 7.997 | 7.466 | 7.466 | 31,115 | -0.25(-3.21%) |
Sep 16, 2003 | 7.677 | 7.781 | 7.615 | 7.713 | 27,516 | +0.01(+0.07%) |
Sep 15, 2003 | 7.842 | 7.842 | 7.523 | 7.708 | 47,097 | +0.21(+2.75%) |
Sep 12, 2003 | 7.218 | 7.533 | 7.218 | 7.502 | 24,033 | +0.33(+4.60%) |
Sep 11, 2003 | 7.662 | 7.812 | 7.136 | 7.172 | 59,501 | -0.48(-6.33%) |
Sep 10, 2003 | 7.677 | 7.739 | 7.584 | 7.657 | 62,602 | +0.04(+0.54%) |
Sep 09, 2003 | 7.610 | 7.739 | 7.430 | 7.615 | 39,926 | +0.08(+1.10%) |
Sep 08, 2003 | 7.481 | 7.781 | 7.383 | 7.533 | 49,229 | +0.13(+1.81%) |
Sep 05, 2003 | 7.595 | 7.739 | 7.280 | 7.399 | 24,227 | -0.29(-3.76%) |
Sep 04, 2003 | 7.507 | 7.693 | 7.507 | 7.688 | 38,763 | +0.21(+2.83%) |
Sep 03, 2003 | 7.399 | 7.621 | 7.352 | 7.476 | 66,285 | +0.08(+1.05%) |
Sep 02, 2003 | 7.275 | 7.569 | 7.110 | 7.399 | 58,920 | +0.25(+3.46%) |
Aug 29, 2003 | 7.210 | 7.270 | 7.151 | 7.151 | 20,738 | -0.03(-0.43%) |
Aug 28, 2003 | 7.228 | 7.254 | 7.146 | 7.182 | 29,847 | -0.05(-0.64%) |
Aug 27, 2003 | 7.352 | 7.399 | 7.228 | 7.228 | 61,246 | -0.07(-0.92%) |
Aug 26, 2003 | 7.378 | 7.391 | 7.244 | 7.296 | 31,592 | -0.06(-0.84%) |
Aug 25, 2003 | 7.110 | 7.357 | 6.955 | 7.357 | 114,157 | +0.24(+3.41%) |
Aug 22, 2003 | 7.063 | 7.198 | 7.048 | 7.115 | 39,344 | -0.03(-0.43%) |
Aug 21, 2003 | 7.192 | 7.192 | 7.120 | 7.146 | 42,252 | -0.06(-0.86%) |
Aug 20, 2003 | 7.149 | 7.249 | 7.149 | 7.208 | 52,136 | +0.01(+0.14%) |
Aug 19, 2003 | 7.146 | 7.327 | 7.118 | 7.198 | 101,559 | +0.08(+1.09%) |
Aug 18, 2003 | 6.965 | 7.141 | 6.965 | 7.120 | 79,077 | +0.05(+0.66%) |
Aug 15, 2003 | 7.043 | 7.120 | 6.976 | 7.074 | 6,008 | -0.04(-0.58%) |
Aug 14, 2003 | 7.012 | 7.120 | 7.012 | 7.115 | 13,373 | +0.02(+0.22%) |
Aug 13, 2003 | 7.076 | 7.146 | 7.069 | 7.099 | 20,350 | -0.03(-0.36%) |
Aug 12, 2003 | 7.120 | 7.156 | 7.012 | 7.125 | 29,460 | +0.06(+0.80%) |
Aug 11, 2003 | 7.017 | 7.120 | 6.971 | 7.069 | 20,350 | -0.01(-0.15%) |
Aug 08, 2003 | 7.043 | 7.094 | 6.986 | 7.079 | 10,272 | +0.02(+0.22%) |
Aug 07, 2003 | 6.893 | 7.167 | 6.893 | 7.063 | 34,305 | +0.12(+1.71%) |
Aug 06, 2003 | 6.852 | 7.001 | 6.769 | 6.945 | 53,880 | +0.08(+1.20%) |
Aug 05, 2003 | 6.883 | 6.940 | 6.836 | 6.862 | 31,785 | +0.03(+0.38%) |
Aug 04, 2003 | 6.965 | 6.976 | 6.811 | 6.836 | 43,027 | -0.18(-2.57%) |
Aug 01, 2003 | 7.084 | 7.120 | 6.965 | 7.017 | 35,856 | -0.07(-1.02%) |
Jul 31, 2003 | 7.172 | 7.172 | 7.089 | 7.089 | 8,915 | -0.03(-0.43%) |
Jul 30, 2003 | 7.066 | 7.156 | 6.965 | 7.120 | 57,757 | -0.01(-0.07%) |
Jul 29, 2003 | 7.171 | 7.171 | 6.971 | 7.125 | 36,437 | +0.04(+0.58%) |
Jul 28, 2003 | 6.965 | 7.213 | 6.965 | 7.084 | 42,058 | +0.05(+0.66%) |
Jul 25, 2003 | 6.914 | 7.069 | 6.862 | 7.038 | 72,681 | +0.20(+2.94%) |
Jul 24, 2003 | 7.177 | 7.301 | 6.764 | 6.836 | 127,531 | -0.34(-4.74%) |
Jul 23, 2003 | 7.399 | 7.399 | 7.022 | 7.177 | 42,445 | -0.15(-2.04%) |
Jul 22, 2003 | 7.301 | 7.435 | 7.182 | 7.327 | 36,049 | -0.04(-0.56%) |
Jul 21, 2003 | 7.187 | 7.368 | 6.934 | 7.368 | 76,751 | +0.13(+1.78%) |
Jul 18, 2003 | 7.243 | 7.264 | 7.187 | 7.239 | 13,760 | +0.06(+0.86%) |
Jul 17, 2003 | 7.301 | 7.301 | 7.167 | 7.177 | 29,072 | -0.12(-1.63%) |
Jul 16, 2003 | 7.386 | 7.528 | 7.296 | 7.296 | 59,307 | -0.14(-1.87%) |
Jul 15, 2003 | 7.559 | 7.559 | 7.373 | 7.435 | 45,934 | -0.12(-1.64%) |
Jul 14, 2003 | 7.383 | 7.561 | 7.383 | 7.559 | 25,389 | +0.02(+0.27%) |
Jul 11, 2003 | 7.569 | 7.636 | 7.378 | 7.538 | 21,319 | -0.03(-0.41%) |
Jul 10, 2003 | 7.641 | 7.662 | 7.399 | 7.569 | 55,237 | -0.07(-0.95%) |
Jul 09, 2003 | 7.419 | 7.641 | 7.399 | 7.641 | 51,167 | +0.21(+2.85%) |
Jul 08, 2003 | 7.404 | 7.492 | 7.172 | 7.430 | 44,965 | +0.08(+1.12%) |
Jul 07, 2003 | 7.146 | 7.368 | 7.115 | 7.347 | 44,190 | +0.33(+4.71%) |
Jul 03, 2003 | 7.342 | 7.342 | 7.017 | 7.017 | 9,884 | -0.30(-4.16%) |
Jul 02, 2003 | 6.945 | 7.275 | 6.898 | 7.321 | 80,240 | +0.39(+5.66%) |