Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.850 | 7.479 | 6.850 | 7.360 | 371,300 | +0.41(+5.90%) |
Jul 30, 2003 | 6.980 | 7.000 | 6.915 | 6.950 | 47,000 | -0.01(-0.14%) |
Jul 29, 2003 | 6.410 | 7.250 | 6.350 | 6.960 | 138,800 | +0.56(+8.75%) |
Jul 28, 2003 | 6.450 | 6.500 | 6.350 | 6.400 | 18,000 | +0.05(+0.79%) |
Jul 25, 2003 | 6.300 | 6.800 | 6.250 | 6.350 | 116,100 | -0.40(-5.93%) |
Jul 24, 2003 | 6.500 | 6.800 | 6.300 | 6.750 | 124,200 | +0.26(+4.01%) |
Jul 23, 2003 | 6.300 | 6.520 | 6.120 | 6.490 | 40,400 | +0.24(+3.84%) |
Jul 22, 2003 | 6.000 | 6.250 | 6.000 | 6.250 | 40,500 | +0.06(+0.97%) |
Jul 21, 2003 | 6.080 | 6.190 | 6.050 | 6.190 | 12,800 | +0.19(+3.17%) |
Jul 18, 2003 | 6.200 | 6.200 | 6.000 | 6.000 | 19,600 | -0.06(-0.99%) |
Jul 17, 2003 | 6.050 | 6.200 | 5.600 | 6.060 | 24,100 | -0.01(-0.16%) |
Jul 16, 2003 | 6.190 | 6.200 | 6.060 | 6.070 | 21,400 | -0.23(-3.73%) |
Jul 15, 2003 | 6.050 | 6.330 | 6.050 | 6.305 | 25,800 | +0.29(+4.91%) |
Jul 14, 2003 | 6.200 | 6.350 | 5.950 | 6.010 | 123,000 | -0.34(-5.35%) |
Jul 11, 2003 | 5.900 | 6.530 | 5.800 | 6.350 | 64,400 | +0.46(+7.81%) |
Jul 10, 2003 | 5.750 | 5.900 | 5.650 | 5.890 | 65,800 | +0.19(+3.33%) |
Jul 09, 2003 | 4.750 | 5.750 | 4.730 | 5.700 | 291,700 | +1.05(+22.61%) |
Jul 08, 2003 | 4.200 | 4.890 | 4.200 | 4.649 | 46,300 | +0.37(+8.60%) |
Jul 07, 2003 | 4.000 | 4.281 | 4.000 | 4.281 | 17,100 | +0.04(+0.97%) |
Jul 03, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.03(+0.71%) |
Jul 02, 2003 | 4.300 | 4.300 | 4.300 | 4.210 | 17,300 | -0.11(-2.55%) |
Jul 01, 2003 | 4.090 | 4.370 | 4.020 | 4.320 | 19,500 | +0.14(+3.35%) |
Jun 30, 2003 | 4.170 | 4.180 | 3.830 | 4.180 | 14,100 | -0.07(-1.65%) |
Jun 27, 2003 | 4.300 | 4.300 | 4.200 | 4.250 | 9,800 | -0.05(-1.16%) |
Jun 26, 2003 | 4.179 | 4.320 | 4.179 | 4.300 | 3,800 | +0.20(+4.88%) |
Jun 25, 2003 | 4.100 | 4.200 | 4.100 | 4.100 | 2,200 | -0.02(-0.49%) |
Jun 24, 2003 | 4.060 | 4.120 | 4.060 | 4.120 | 28,500 | -0.02(-0.48%) |
Jun 23, 2003 | 4.100 | 4.140 | 4.000 | 4.140 | 12,400 | +0.08(+1.97%) |
Jun 20, 2003 | 4.000 | 4.060 | 3.985 | 4.060 | 2,100 | +0.04(+1.00%) |
Jun 19, 2003 | 3.990 | 4.140 | 3.990 | 4.020 | 17,600 | -0.01(-0.25%) |
Jun 18, 2003 | 4.050 | 4.150 | 3.900 | 4.030 | 10,100 | +0.04(+1.00%) |
Jun 17, 2003 | 3.910 | 4.000 | 3.910 | 3.990 | 13,300 | +0.01(+0.25%) |
Jun 16, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 5,800 | -0.01(-0.25%) |
Jun 13, 2003 | 3.950 | 4.040 | 3.950 | 3.990 | 34,600 | +0.00(+0.00%) |
Jun 12, 2003 | 4.000 | 4.000 | 3.920 | 3.990 | 2,400 | +0.04(+1.01%) |
Jun 11, 2003 | 3.820 | 4.000 | 3.820 | 3.950 | 12,700 | +0.08(+2.07%) |
Jun 10, 2003 | 3.650 | 4.000 | 3.650 | 3.870 | 25,200 | +0.10(+2.68%) |
Jun 09, 2003 | 3.740 | 3.770 | 3.600 | 3.769 | 11,600 | +0.15(+4.12%) |
Jun 06, 2003 | 3.700 | 3.750 | 3.600 | 3.620 | 45,500 | -0.08(-2.16%) |
Jun 05, 2003 | 3.530 | 3.700 | 3.530 | 3.700 | 12,100 | +0.08(+2.21%) |
Jun 04, 2003 | 3.500 | 3.630 | 3.500 | 3.620 | 16,200 | +0.02(+0.56%) |
Jun 03, 2003 | 3.570 | 3.600 | 3.500 | 3.600 | 10,300 | +0.00(+0.00%) |
Jun 02, 2003 | 3.500 | 3.800 | 3.500 | 3.600 | 12,000 | +0.10(+2.86%) |
May 30, 2003 | 3.600 | 3.600 | 3.500 | 3.500 | 4,900 | -0.15(-4.11%) |
May 29, 2003 | 3.720 | 3.720 | 3.610 | 3.650 | 6,300 | -0.11(-2.93%) |
May 28, 2003 | 3.850 | 3.900 | 3.710 | 3.760 | 16,900 | -0.09(-2.34%) |
May 27, 2003 | 3.550 | 3.850 | 3.550 | 3.850 | 41,500 | +0.30(+8.45%) |
May 23, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 6,700 | -0.10(-2.74%) |
May 22, 2003 | 3.750 | 3.750 | 3.650 | 3.650 | 900 | -0.10(-2.64%) |
May 21, 2003 | 3.550 | 3.749 | 3.550 | 3.749 | 6,100 | +0.20(+5.61%) |
May 20, 2003 | 3.550 | 3.580 | 3.500 | 3.550 | 16,400 | -0.01(-0.28%) |
May 19, 2003 | 3.600 | 3.600 | 3.500 | 3.560 | 29,000 | -0.08(-2.20%) |
May 16, 2003 | 3.630 | 3.750 | 3.550 | 3.640 | 28,800 | +0.04(+1.11%) |
May 15, 2003 | 3.510 | 3.650 | 3.510 | 3.600 | 27,100 | +0.00(+0.00%) |
May 14, 2003 | 3.500 | 3.630 | 3.500 | 3.600 | 13,400 | +0.10(+2.86%) |
May 13, 2003 | 3.670 | 3.670 | 3.490 | 3.500 | 4,600 | -0.21(-5.66%) |
May 12, 2003 | 3.640 | 3.710 | 3.540 | 3.710 | 3,000 | +0.07(+1.92%) |
May 09, 2003 | 3.590 | 3.640 | 3.500 | 3.640 | 4,600 | +0.12(+3.41%) |
May 08, 2003 | 3.550 | 3.650 | 3.520 | 3.520 | 4,300 | -0.12(-3.30%) |
May 07, 2003 | 3.570 | 3.750 | 3.450 | 3.640 | 8,800 | -0.06(-1.62%) |
May 06, 2003 | 3.660 | 3.740 | 3.650 | 3.700 | 13,700 | +0.10(+2.78%) |
May 05, 2003 | 3.400 | 3.610 | 3.310 | 3.600 | 18,600 | +0.11(+3.15%) |
May 02, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 3,200 | -0.01(-0.29%) |