Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.475 | 7.531 | 7.381 | 7.446 | 221,792 | -0.04(-0.50%) |
Sep 29, 2003 | 7.155 | 7.432 | 7.104 | 7.484 | 294,801 | +0.30(+4.12%) |
Sep 26, 2003 | 7.357 | 7.357 | 7.080 | 7.188 | 323,536 | -0.22(-2.92%) |
Sep 25, 2003 | 7.545 | 7.545 | 7.404 | 7.404 | 347,162 | -0.11(-1.50%) |
Sep 24, 2003 | 7.747 | 7.752 | 7.451 | 7.517 | 187,949 | -0.10(-1.30%) |
Sep 23, 2003 | 7.493 | 7.672 | 7.277 | 7.616 | 903,347 | +0.09(+1.25%) |
Sep 22, 2003 | 7.564 | 7.583 | 7.470 | 7.522 | 149,422 | -0.11(-1.48%) |
Sep 19, 2003 | 7.592 | 7.691 | 7.592 | 7.634 | 169,643 | +0.00(+0.06%) |
Sep 18, 2003 | 7.677 | 7.686 | 7.677 | 7.630 | 249,889 | -0.08(-1.04%) |
Sep 17, 2003 | 7.846 | 7.846 | 7.658 | 7.710 | 219,025 | -0.20(-2.50%) |
Sep 16, 2003 | 7.733 | 7.907 | 7.724 | 7.907 | 338,223 | +0.19(+2.50%) |
Sep 15, 2003 | 7.865 | 7.883 | 7.634 | 7.714 | 178,796 | -0.15(-1.91%) |
Sep 12, 2003 | 7.681 | 7.869 | 7.681 | 7.865 | 238,395 | +0.16(+2.07%) |
Sep 11, 2003 | 7.611 | 7.761 | 7.611 | 7.705 | 756,479 | +0.06(+0.74%) |
Sep 10, 2003 | 7.728 | 7.752 | 7.592 | 7.648 | 315,447 | -0.11(-1.39%) |
Sep 09, 2003 | 7.578 | 7.855 | 7.569 | 7.757 | 407,400 | +0.18(+2.36%) |
Sep 08, 2003 | 7.517 | 7.644 | 7.479 | 7.578 | 211,150 | +0.08(+1.13%) |
Sep 05, 2003 | 7.475 | 7.559 | 7.437 | 7.493 | 179,222 | -0.02(-0.25%) |
Sep 04, 2003 | 7.470 | 7.517 | 7.451 | 7.512 | 209,660 | +0.00(+0.00%) |
Sep 03, 2003 | 7.512 | 7.517 | 7.432 | 7.512 | 93,229 | +0.00(+0.00%) |
Sep 02, 2003 | 7.376 | 7.512 | 7.324 | 7.512 | 733,490 | +0.16(+2.17%) |
Aug 29, 2003 | 7.287 | 7.442 | 7.287 | 7.353 | 214,981 | +0.07(+0.97%) |
Aug 28, 2003 | 7.212 | 7.376 | 7.118 | 7.282 | 292,459 | +0.08(+1.04%) |
Aug 27, 2003 | 7.150 | 7.235 | 7.052 | 7.207 | 249,250 | +0.06(+0.79%) |
Aug 26, 2003 | 7.071 | 7.150 | 6.963 | 7.150 | 211,788 | +0.08(+1.13%) |
Aug 25, 2003 | 7.071 | 7.080 | 6.906 | 7.071 | 141,547 | -0.05(-0.66%) |
Aug 22, 2003 | 7.475 | 7.475 | 7.085 | 7.118 | 393,990 | -0.35(-4.72%) |
Aug 21, 2003 | 7.353 | 7.550 | 7.306 | 7.470 | 507,228 | +0.12(+1.60%) |
Aug 20, 2003 | 7.118 | 7.414 | 7.094 | 7.353 | 1,105,557 | +0.16(+2.29%) |
Aug 19, 2003 | 7.047 | 7.244 | 7.038 | 7.188 | 630,044 | +0.14(+2.00%) |
Aug 18, 2003 | 6.920 | 7.113 | 6.920 | 7.047 | 151,125 | +0.15(+2.18%) |
Aug 15, 2003 | 7.066 | 7.066 | 6.718 | 6.897 | 217,535 | -0.17(-2.39%) |
Aug 14, 2003 | 7.146 | 7.146 | 7.000 | 7.066 | 887,809 | +0.06(+0.80%) |
Aug 13, 2003 | 6.742 | 7.010 | 6.742 | 7.010 | 398,034 | +0.25(+3.68%) |
Aug 12, 2003 | 6.624 | 6.822 | 6.606 | 6.761 | 253,720 | +0.16(+2.49%) |
Aug 11, 2003 | 6.601 | 6.624 | 6.460 | 6.596 | 161,129 | -0.04(-0.57%) |
Aug 08, 2003 | 6.648 | 6.742 | 6.516 | 6.634 | 118,133 | +0.01(+0.21%) |
Aug 07, 2003 | 6.601 | 6.671 | 6.460 | 6.620 | 182,202 | +0.00(+0.00%) |
Aug 06, 2003 | 6.648 | 6.676 | 6.512 | 6.620 | 177,732 | +0.02(+0.28%) |
Aug 05, 2003 | 6.789 | 6.793 | 6.502 | 6.601 | 184,969 | -0.16(-2.36%) |
Aug 04, 2003 | 6.883 | 6.883 | 6.648 | 6.761 | 194,334 | -0.08(-1.10%) |
Aug 01, 2003 | 6.887 | 6.906 | 6.732 | 6.836 | 166,663 | -0.10(-1.42%) |
Jul 31, 2003 | 6.770 | 6.967 | 6.765 | 6.934 | 191,993 | +0.19(+2.79%) |
Jul 30, 2003 | 6.751 | 6.803 | 6.718 | 6.746 | 89,823 | +0.04(+0.56%) |
Jul 29, 2003 | 6.836 | 6.854 | 6.624 | 6.709 | 154,531 | -0.08(-1.18%) |
Jul 28, 2003 | 6.714 | 6.850 | 6.714 | 6.789 | 155,169 | +0.03(+0.42%) |
Jul 25, 2003 | 6.822 | 6.859 | 6.699 | 6.761 | 239,033 | -0.01(-0.21%) |
Jul 24, 2003 | 6.831 | 7.235 | 6.718 | 6.775 | 531,280 | +0.13(+1.98%) |
Jul 23, 2003 | 6.530 | 6.648 | 6.436 | 6.643 | 233,286 | +0.14(+2.09%) |
Jul 22, 2003 | 6.319 | 6.521 | 6.310 | 6.507 | 112,173 | +0.21(+3.36%) |
Jul 21, 2003 | 6.483 | 6.483 | 6.248 | 6.295 | 130,053 | -0.23(-3.60%) |
Jul 18, 2003 | 6.446 | 6.559 | 6.413 | 6.530 | 55,128 | +0.04(+0.58%) |
Jul 17, 2003 | 6.526 | 6.573 | 6.436 | 6.493 | 300,122 | -0.08(-1.22%) |
Jul 16, 2003 | 6.573 | 6.573 | 6.469 | 6.573 | 103,446 | +0.00(+0.00%) |
Jul 15, 2003 | 6.441 | 6.573 | 6.441 | 6.573 | 148,784 | +0.18(+2.79%) |
Jul 14, 2003 | 6.615 | 6.728 | 6.371 | 6.394 | 159,001 | -0.17(-2.65%) |
Jul 11, 2003 | 6.544 | 6.577 | 6.460 | 6.568 | 113,876 | -0.02(-0.36%) |
Jul 10, 2003 | 6.577 | 6.662 | 6.573 | 6.591 | 407,613 | +0.00(+0.00%) |
Jul 09, 2003 | 6.535 | 6.601 | 6.488 | 6.591 | 796,495 | +0.01(+0.14%) |
Jul 08, 2003 | 6.587 | 6.615 | 6.530 | 6.582 | 141,547 | -0.05(-0.78%) |
Jul 07, 2003 | 6.582 | 6.634 | 6.535 | 6.634 | 164,535 | +0.10(+1.51%) |
Jul 03, 2003 | 6.483 | 6.554 | 6.460 | 6.535 | 59,598 | +0.00(+0.07%) |
Jul 02, 2003 | 6.497 | 6.573 | 6.436 | 6.530 | 342,480 | +0.08(+1.24%) |