Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.880 | 8.880 | 8.260 | 8.610 | 140,535 | -0.14(-1.60%) |
Sep 29, 2003 | 8.200 | 9.660 | 7.430 | 8.750 | 905,565 | +0.41(+4.87%) |
Sep 26, 2003 | 8.350 | 8.730 | 8.000 | 8.344 | 415,530 | -0.36(-4.09%) |
Sep 25, 2003 | 6.850 | 9.830 | 6.700 | 8.700 | 1,941,988 | +1.86(+27.19%) |
Sep 24, 2003 | 6.800 | 6.880 | 6.700 | 6.840 | 29,198 | +0.04(+0.59%) |
Sep 23, 2003 | 7.000 | 7.040 | 6.630 | 6.800 | 18,590 | -0.15(-2.14%) |
Sep 22, 2003 | 6.810 | 7.060 | 6.800 | 6.949 | 15,400 | -0.04(-0.59%) |
Sep 19, 2003 | 6.750 | 7.100 | 6.750 | 6.990 | 18,500 | +0.13(+1.90%) |
Sep 18, 2003 | 6.850 | 7.010 | 6.610 | 6.860 | 51,408 | -0.03(-0.44%) |
Sep 17, 2003 | 7.060 | 7.220 | 6.800 | 6.890 | 20,308 | -0.30(-4.17%) |
Sep 16, 2003 | 6.830 | 7.200 | 6.830 | 7.190 | 38,900 | +0.22(+3.16%) |
Sep 15, 2003 | 6.750 | 7.150 | 6.470 | 6.970 | 103,900 | +0.22(+3.26%) |
Sep 12, 2003 | 6.520 | 6.800 | 6.450 | 6.750 | 52,800 | +0.26(+4.09%) |
Sep 11, 2003 | 6.500 | 6.750 | 6.410 | 6.485 | 100,800 | -0.17(-2.63%) |
Sep 10, 2003 | 6.860 | 6.860 | 6.510 | 6.660 | 82,900 | -0.18(-2.63%) |
Sep 09, 2003 | 6.190 | 6.840 | 6.010 | 6.840 | 83,400 | +0.60(+9.62%) |
Sep 08, 2003 | 6.190 | 6.260 | 6.040 | 6.240 | 53,200 | +0.05(+0.81%) |
Sep 05, 2003 | 6.010 | 6.190 | 5.850 | 6.190 | 17,602 | +0.18(+3.00%) |
Sep 04, 2003 | 5.870 | 6.170 | 5.820 | 6.010 | 32,300 | +0.01(+0.18%) |
Sep 03, 2003 | 6.250 | 6.330 | 5.860 | 5.999 | 68,700 | -0.22(-3.55%) |
Sep 02, 2003 | 5.060 | 6.310 | 5.050 | 6.220 | 224,200 | +0.93(+17.58%) |
Aug 29, 2003 | 5.070 | 5.290 | 5.060 | 5.290 | 17,600 | +0.06(+1.15%) |
Aug 28, 2003 | 5.080 | 5.250 | 5.070 | 5.230 | 6,400 | +0.13(+2.55%) |
Aug 27, 2003 | 5.060 | 5.280 | 5.060 | 5.100 | 12,200 | +0.04(+0.79%) |
Aug 26, 2003 | 5.030 | 5.150 | 4.990 | 5.060 | 22,400 | +0.02(+0.40%) |
Aug 25, 2003 | 5.090 | 5.150 | 4.980 | 5.040 | 26,100 | -0.07(-1.37%) |
Aug 22, 2003 | 5.300 | 5.350 | 5.100 | 5.110 | 15,500 | -0.20(-3.77%) |
Aug 21, 2003 | 5.250 | 5.310 | 5.150 | 5.310 | 15,300 | +0.06(+1.14%) |
Aug 20, 2003 | 5.490 | 5.490 | 5.250 | 5.250 | 15,800 | -0.13(-2.42%) |
Aug 19, 2003 | 5.440 | 5.440 | 5.340 | 5.380 | 14,700 | -0.04(-0.74%) |
Aug 18, 2003 | 5.349 | 5.500 | 5.230 | 5.420 | 59,600 | +0.19(+3.61%) |
Aug 15, 2003 | 5.400 | 5.400 | 5.230 | 5.231 | 13,500 | -0.08(-1.49%) |
Aug 14, 2003 | 5.100 | 5.400 | 5.100 | 5.310 | 17,500 | +0.16(+3.11%) |
Aug 13, 2003 | 5.400 | 5.400 | 5.150 | 5.150 | 11,700 | -0.15(-2.83%) |
Aug 12, 2003 | 5.210 | 5.350 | 5.210 | 5.300 | 35,400 | +0.04(+0.76%) |
Aug 11, 2003 | 5.100 | 5.450 | 5.080 | 5.260 | 52,500 | +0.18(+3.54%) |
Aug 08, 2003 | 5.010 | 5.200 | 4.770 | 5.080 | 44,700 | -0.12(-2.31%) |
Aug 07, 2003 | 5.060 | 5.220 | 5.000 | 5.200 | 18,900 | +0.04(+0.78%) |
Aug 06, 2003 | 5.100 | 5.390 | 5.020 | 5.160 | 32,900 | -0.03(-0.58%) |
Aug 05, 2003 | 5.380 | 5.380 | 5.100 | 5.190 | 27,500 | -0.05(-0.95%) |
Aug 04, 2003 | 5.490 | 5.550 | 5.140 | 5.240 | 32,300 | -0.04(-0.76%) |
Aug 01, 2003 | 5.500 | 5.600 | 5.280 | 5.280 | 12,383 | -0.34(-6.05%) |
Jul 31, 2003 | 5.790 | 5.790 | 5.440 | 5.620 | 12,300 | +0.05(+0.90%) |
Jul 30, 2003 | 5.380 | 5.800 | 5.360 | 5.570 | 19,700 | +0.07(+1.27%) |
Jul 29, 2003 | 5.200 | 5.610 | 5.200 | 5.500 | 30,300 | +0.25(+4.76%) |
Jul 28, 2003 | 5.740 | 5.740 | 5.211 | 5.250 | 59,800 | -0.33(-5.91%) |
Jul 25, 2003 | 5.740 | 5.740 | 5.563 | 5.580 | 7,300 | -0.17(-2.96%) |
Jul 24, 2003 | 5.750 | 5.840 | 5.521 | 5.750 | 50,900 | +0.11(+2.02%) |
Jul 23, 2003 | 5.650 | 6.000 | 5.510 | 5.636 | 26,100 | -0.03(-0.60%) |
Jul 22, 2003 | 5.760 | 5.810 | 5.500 | 5.670 | 60,100 | -0.09(-1.56%) |
Jul 21, 2003 | 5.650 | 5.810 | 5.270 | 5.760 | 41,100 | +0.26(+4.73%) |
Jul 18, 2003 | 5.599 | 5.650 | 5.330 | 5.500 | 60,000 | -0.03(-0.54%) |
Jul 17, 2003 | 5.770 | 5.900 | 5.470 | 5.530 | 60,200 | -0.02(-0.36%) |
Jul 16, 2003 | 6.100 | 6.350 | 5.550 | 5.550 | 127,700 | -0.60(-9.76%) |
Jul 15, 2003 | 5.680 | 6.200 | 5.650 | 6.150 | 95,100 | +0.51(+9.04%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.400 | 5.640 | 53,900 | +0.24(+4.44%) |
Jul 11, 2003 | 5.300 | 5.570 | 5.200 | 5.400 | 53,100 | +0.11(+2.08%) |
Jul 10, 2003 | 5.110 | 5.430 | 5.100 | 5.290 | 27,900 | +0.14(+2.72%) |
Jul 09, 2003 | 5.180 | 5.240 | 4.930 | 5.150 | 37,800 | -0.07(-1.36%) |
Jul 08, 2003 | 5.110 | 5.410 | 5.110 | 5.221 | 42,800 | -0.08(-1.49%) |
Jul 07, 2003 | 5.060 | 5.370 | 5.060 | 5.300 | 44,700 | +0.25(+4.95%) |
Jul 03, 2003 | 5.120 | 5.450 | 4.940 | 5.050 | 109,100 | -0.24(-4.54%) |
Jul 02, 2003 | 5.200 | 5.360 | 5.170 | 5.290 | 63,300 | -0.01(-0.19%) |