Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.14 | 10.33 | 10.04 | 10.17 | 411,597 | -0.14(-1.31%) |
Sep 29, 2003 | 10.12 | 10.38 | 9.980 | 10.31 | 385,244 | +0.15(+1.44%) |
Sep 26, 2003 | 10.32 | 10.32 | 10.07 | 10.16 | 315,746 | -0.12(-1.14%) |
Sep 25, 2003 | 10.45 | 10.78 | 10.28 | 10.28 | 290,951 | -0.18(-1.71%) |
Sep 24, 2003 | 10.63 | 10.77 | 10.42 | 10.46 | 216,444 | -0.18(-1.68%) |
Sep 23, 2003 | 10.45 | 10.65 | 10.39 | 10.63 | 294,855 | +0.16(+1.54%) |
Sep 22, 2003 | 10.47 | 10.60 | 10.32 | 10.47 | 222,029 | -0.05(-0.45%) |
Sep 19, 2003 | 10.60 | 10.77 | 10.49 | 10.52 | 288,640 | -0.26(-2.41%) |
Sep 18, 2003 | 10.76 | 10.78 | 10.64 | 10.78 | 243,875 | +0.06(+0.58%) |
Sep 17, 2003 | 10.57 | 10.74 | 10.45 | 10.72 | 369,590 | +0.15(+1.45%) |
Sep 16, 2003 | 10.38 | 10.59 | 10.23 | 10.57 | 324,006 | +0.16(+1.58%) |
Sep 15, 2003 | 10.09 | 10.57 | 10.04 | 10.40 | 532,495 | +3.51(+50.99%) |
Sep 12, 2003 | 6.895 | 6.984 | 6.805 | 6.888 | 474,484 | -0.01(-0.21%) |
Sep 11, 2003 | 6.909 | 6.955 | 6.779 | 6.903 | 615,953 | -0.04(-0.58%) |
Sep 10, 2003 | 6.895 | 7.030 | 6.870 | 6.944 | 578,465 | +0.03(+0.40%) |
Sep 09, 2003 | 6.905 | 6.987 | 6.807 | 6.916 | 479,136 | -0.01(-0.09%) |
Sep 08, 2003 | 6.905 | 6.979 | 6.870 | 6.922 | 338,761 | +0.05(+0.76%) |
Sep 05, 2003 | 6.820 | 6.968 | 6.789 | 6.870 | 544,535 | +0.05(+0.71%) |
Sep 04, 2003 | 6.713 | 6.822 | 6.708 | 6.822 | 441,648 | +0.10(+1.47%) |
Sep 03, 2003 | 6.740 | 6.789 | 6.705 | 6.723 | 349,980 | -0.02(-0.26%) |
Sep 02, 2003 | 6.700 | 6.740 | 6.586 | 6.740 | 593,515 | +0.08(+1.27%) |
Aug 29, 2003 | 6.602 | 6.693 | 6.602 | 6.656 | 243,535 | +0.05(+0.69%) |
Aug 28, 2003 | 6.537 | 6.705 | 6.537 | 6.611 | 256,123 | +0.07(+1.09%) |
Aug 27, 2003 | 6.481 | 6.651 | 6.443 | 6.539 | 455,603 | +0.05(+0.80%) |
Aug 26, 2003 | 6.286 | 6.495 | 6.148 | 6.487 | 841,429 | -0.04(-0.67%) |
Aug 25, 2003 | 6.576 | 6.576 | 6.435 | 6.531 | 216,445 | -0.03(-0.45%) |
Aug 22, 2003 | 6.659 | 6.700 | 6.513 | 6.560 | 313,586 | -0.08(-1.27%) |
Aug 21, 2003 | 6.544 | 6.645 | 6.497 | 6.645 | 273,362 | +0.10(+1.56%) |
Aug 20, 2003 | 6.601 | 6.601 | 6.484 | 6.542 | 585,033 | -0.06(-0.93%) |
Aug 19, 2003 | 6.359 | 6.604 | 6.334 | 6.604 | 971,133 | +0.27(+4.26%) |
Aug 18, 2003 | 6.318 | 6.414 | 6.302 | 6.334 | 404,433 | +0.02(+0.26%) |
Aug 15, 2003 | 6.294 | 6.334 | 6.255 | 6.318 | 142,016 | +0.02(+0.39%) |
Aug 14, 2003 | 6.375 | 6.377 | 6.268 | 6.294 | 290,327 | -0.08(-1.20%) |
Aug 13, 2003 | 6.344 | 6.383 | 6.334 | 6.370 | 440,279 | +0.05(+0.82%) |
Aug 12, 2003 | 6.287 | 6.359 | 6.269 | 6.318 | 801,752 | +0.07(+1.17%) |
Aug 11, 2003 | 6.172 | 6.245 | 6.172 | 6.245 | 331,099 | +0.08(+1.24%) |
Aug 08, 2003 | 6.088 | 6.172 | 6.088 | 6.169 | 283,486 | +0.07(+1.20%) |
Aug 07, 2003 | 6.096 | 6.131 | 6.058 | 6.096 | 417,020 | +0.02(+0.40%) |
Aug 06, 2003 | 6.133 | 6.153 | 6.070 | 6.071 | 352,990 | -0.04(-0.59%) |
Aug 05, 2003 | 6.208 | 6.208 | 6.099 | 6.107 | 548,365 | -0.06(-1.05%) |
Aug 04, 2003 | 6.196 | 6.253 | 6.122 | 6.172 | 309,208 | -0.02(-0.37%) |
Aug 01, 2003 | 6.300 | 6.300 | 6.110 | 6.195 | 356,820 | -0.10(-1.63%) |
Jul 31, 2003 | 6.221 | 6.315 | 6.190 | 6.297 | 306,471 | +0.09(+1.39%) |
Jul 30, 2003 | 6.271 | 6.271 | 6.136 | 6.211 | 536,599 | -0.02(-0.36%) |
Jul 29, 2003 | 6.164 | 6.265 | 6.131 | 6.234 | 618,143 | +0.06(+1.00%) |
Jul 28, 2003 | 6.218 | 6.218 | 6.140 | 6.172 | 1,054,592 | -0.05(-0.73%) |
Jul 25, 2003 | 6.128 | 6.265 | 6.099 | 6.218 | 887,126 | +0.05(+0.87%) |
Jul 24, 2003 | 5.876 | 6.200 | 5.876 | 6.164 | 1,741,143 | +0.32(+5.56%) |
Jul 23, 2003 | 5.758 | 5.863 | 5.734 | 5.839 | 756,602 | +0.05(+0.81%) |
Jul 22, 2003 | 5.917 | 5.935 | 5.695 | 5.792 | 646,874 | -0.04(-0.61%) |
Jul 21, 2003 | 5.815 | 5.902 | 5.677 | 5.828 | 429,608 | +0.02(+0.28%) |
Jul 18, 2003 | 5.787 | 5.815 | 5.737 | 5.811 | 116,842 | +0.05(+0.85%) |
Jul 17, 2003 | 5.912 | 5.914 | 5.750 | 5.763 | 444,931 | -0.15(-2.55%) |
Jul 16, 2003 | 5.831 | 5.945 | 5.823 | 5.914 | 528,116 | +0.08(+1.42%) |
Jul 15, 2003 | 5.961 | 5.961 | 5.815 | 5.831 | 641,949 | -0.10(-1.64%) |
Jul 14, 2003 | 5.670 | 5.969 | 5.669 | 5.928 | 637,023 | +0.24(+4.29%) |
Jul 11, 2003 | 5.555 | 5.725 | 5.555 | 5.685 | 729,239 | +0.13(+2.34%) |
Jul 10, 2003 | 5.599 | 5.604 | 5.535 | 5.555 | 208,510 | -0.04(-0.78%) |
Jul 09, 2003 | 5.566 | 5.615 | 5.529 | 5.599 | 256,123 | +0.03(+0.52%) |
Jul 08, 2003 | 5.522 | 5.628 | 5.506 | 5.569 | 456,697 | +0.02(+0.44%) |
Jul 07, 2003 | 5.457 | 5.560 | 5.441 | 5.545 | 172,664 | +0.11(+2.00%) |
Jul 03, 2003 | 5.430 | 5.482 | 5.430 | 5.436 | 98,508 | -0.03(-0.56%) |
Jul 02, 2003 | 5.430 | 5.482 | 5.415 | 5.467 | 401,155 | +0.04(+0.69%) |