Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.360 | 7.360 | 7.150 | 7.250 | 414,600 | -0.11(-1.49%) |
Jul 30, 2003 | 7.350 | 7.500 | 7.150 | 7.360 | 53,800 | +0.04(+0.55%) |
Jul 29, 2003 | 7.700 | 7.700 | 7.000 | 7.320 | 121,900 | -0.41(-5.30%) |
Jul 28, 2003 | 7.820 | 7.820 | 7.650 | 7.730 | 187,700 | -0.19(-2.40%) |
Jul 25, 2003 | 7.650 | 7.960 | 7.400 | 7.920 | 178,700 | +0.30(+3.94%) |
Jul 24, 2003 | 7.430 | 7.670 | 7.430 | 7.620 | 147,100 | +0.19(+2.56%) |
Jul 23, 2003 | 7.190 | 7.430 | 6.850 | 7.430 | 87,900 | +0.23(+3.19%) |
Jul 22, 2003 | 6.800 | 7.250 | 6.700 | 7.200 | 144,900 | +0.44(+6.51%) |
Jul 21, 2003 | 6.700 | 6.890 | 6.560 | 6.760 | 60,000 | +0.11(+1.65%) |
Jul 18, 2003 | 6.600 | 6.800 | 6.540 | 6.650 | 34,600 | +0.08(+1.22%) |
Jul 17, 2003 | 6.850 | 6.850 | 6.510 | 6.570 | 39,200 | -0.33(-4.78%) |
Jul 16, 2003 | 6.800 | 6.990 | 6.500 | 6.900 | 79,100 | +0.00(+0.00%) |
Jul 15, 2003 | 7.190 | 7.250 | 6.810 | 6.900 | 113,500 | -0.29(-4.03%) |
Jul 14, 2003 | 7.080 | 7.620 | 7.080 | 7.190 | 92,900 | +0.15(+2.13%) |
Jul 11, 2003 | 7.050 | 7.180 | 6.960 | 7.040 | 308,100 | +0.04(+0.57%) |
Jul 10, 2003 | 7.350 | 7.420 | 7.000 | 7.000 | 116,000 | -0.35(-4.76%) |
Jul 09, 2003 | 7.300 | 7.720 | 7.120 | 7.350 | 222,100 | -0.01(-0.14%) |
Jul 08, 2003 | 6.600 | 7.380 | 6.530 | 7.360 | 358,300 | +0.81(+12.37%) |
Jul 07, 2003 | 6.500 | 6.750 | 6.400 | 6.550 | 384,400 | +0.13(+2.02%) |
Jul 03, 2003 | 6.400 | 6.500 | 6.350 | 6.420 | 158,400 | +0.02(+0.31%) |
Jul 02, 2003 | 5.870 | 6.400 | 5.850 | 6.400 | 763,100 | +0.52(+8.84%) |
Jul 01, 2003 | 5.500 | 5.960 | 5.350 | 5.880 | 364,800 | +0.12(+2.08%) |
Jun 30, 2003 | 5.940 | 6.020 | 5.760 | 5.760 | 397,400 | -0.08(-1.37%) |
Jun 27, 2003 | 6.310 | 6.480 | 5.840 | 5.840 | 196,400 | -0.46(-7.30%) |
Jun 26, 2003 | 5.950 | 6.400 | 5.880 | 6.300 | 583,800 | +0.33(+5.53%) |
Jun 25, 2003 | 5.680 | 5.970 | 5.680 | 5.970 | 540,900 | +0.24(+4.19%) |
Jun 24, 2003 | 5.200 | 5.730 | 5.160 | 5.730 | 247,900 | +0.48(+9.14%) |
Jun 23, 2003 | 5.610 | 5.630 | 5.050 | 5.250 | 183,200 | -0.26(-4.72%) |
Jun 20, 2003 | 5.900 | 5.950 | 5.510 | 5.510 | 246,600 | -0.35(-5.97%) |
Jun 19, 2003 | 5.500 | 5.860 | 5.500 | 5.860 | 253,500 | +0.46(+8.52%) |
Jun 18, 2003 | 5.080 | 5.400 | 4.890 | 5.400 | 184,000 | +0.27(+5.26%) |
Jun 17, 2003 | 5.000 | 5.200 | 5.000 | 5.130 | 256,900 | +0.15(+3.01%) |
Jun 16, 2003 | 5.000 | 5.050 | 4.810 | 4.980 | 136,000 | -0.06(-1.19%) |
Jun 13, 2003 | 5.170 | 5.170 | 4.930 | 5.040 | 82,500 | -0.16(-3.08%) |
Jun 12, 2003 | 5.230 | 5.300 | 5.170 | 5.200 | 93,000 | -0.03(-0.57%) |
Jun 11, 2003 | 5.180 | 5.230 | 5.050 | 5.230 | 140,400 | +0.13(+2.55%) |
Jun 10, 2003 | 5.070 | 5.150 | 4.700 | 5.100 | 279,700 | -0.07(-1.35%) |
Jun 09, 2003 | 5.650 | 5.650 | 5.060 | 5.170 | 258,600 | -0.55(-9.62%) |
Jun 06, 2003 | 5.940 | 6.000 | 5.660 | 5.720 | 346,300 | -0.23(-3.87%) |
Jun 05, 2003 | 5.950 | 6.000 | 5.850 | 5.950 | 146,500 | -0.03(-0.50%) |
Jun 04, 2003 | 5.620 | 6.170 | 5.450 | 5.980 | 488,300 | +0.36(+6.41%) |
Jun 03, 2003 | 4.960 | 5.700 | 4.960 | 5.620 | 545,500 | +0.76(+15.64%) |
Jun 02, 2003 | 4.740 | 4.950 | 4.620 | 4.860 | 256,100 | +0.15(+3.18%) |
May 30, 2003 | 4.450 | 4.800 | 4.450 | 4.710 | 345,300 | +0.46(+10.82%) |
May 29, 2003 | 3.880 | 4.610 | 3.860 | 4.250 | 507,500 | +0.37(+9.54%) |
May 28, 2003 | 3.700 | 4.050 | 3.700 | 3.880 | 405,300 | +0.18(+4.86%) |
May 27, 2003 | 3.260 | 3.700 | 3.150 | 3.700 | 209,800 | +0.34(+10.12%) |
May 23, 2003 | 3.370 | 3.580 | 3.340 | 3.360 | 148,700 | +0.04(+1.20%) |
May 22, 2003 | 3.570 | 3.590 | 3.150 | 3.320 | 229,600 | -0.31(-8.54%) |
May 21, 2003 | 3.630 | 3.700 | 3.590 | 3.630 | 122,300 | -0.03(-0.82%) |
May 20, 2003 | 3.800 | 3.850 | 3.530 | 3.660 | 153,300 | -0.11(-2.92%) |
May 19, 2003 | 3.720 | 3.990 | 3.560 | 3.770 | 147,000 | -0.01(-0.26%) |
May 16, 2003 | 3.600 | 3.780 | 3.550 | 3.780 | 271,400 | +0.14(+3.85%) |
May 15, 2003 | 3.600 | 3.710 | 3.440 | 3.640 | 238,300 | +0.14(+4.00%) |
May 14, 2003 | 3.510 | 3.550 | 3.180 | 3.500 | 353,700 | +0.21(+6.38%) |
May 13, 2003 | 3.200 | 3.290 | 3.010 | 3.290 | 216,000 | +0.04(+1.23%) |
May 12, 2003 | 3.100 | 3.350 | 3.050 | 3.250 | 219,000 | +0.11(+3.50%) |
May 09, 2003 | 2.900 | 3.160 | 2.880 | 3.140 | 169,800 | +0.27(+9.41%) |
May 08, 2003 | 2.950 | 2.950 | 2.830 | 2.870 | 190,900 | -0.13(-4.33%) |
May 07, 2003 | 3.050 | 3.120 | 2.950 | 3.000 | 334,300 | +0.00(+0.00%) |
May 06, 2003 | 2.550 | 3.010 | 2.550 | 3.000 | 349,000 | +0.50(+20.00%) |
May 05, 2003 | 2.650 | 2.650 | 2.400 | 2.500 | 189,300 | -0.17(-6.37%) |
May 02, 2003 | 2.300 | 2.680 | 2.300 | 2.670 | 290,700 | +0.42(+18.67%) |