Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.710 | 6.730 | 6.350 | 6.440 | 14,400 | -0.26(-3.88%) |
Jul 30, 2003 | 6.740 | 6.750 | 6.650 | 6.700 | 13,300 | -0.04(-0.59%) |
Jul 29, 2003 | 6.600 | 6.750 | 6.600 | 6.740 | 20,800 | +0.10(+1.51%) |
Jul 28, 2003 | 6.500 | 6.690 | 6.410 | 6.640 | 20,800 | +0.34(+5.40%) |
Jul 25, 2003 | 6.240 | 6.340 | 6.220 | 6.300 | 8,700 | +0.14(+2.27%) |
Jul 24, 2003 | 5.950 | 6.160 | 5.950 | 6.160 | 4,500 | +0.21(+3.53%) |
Jul 23, 2003 | 5.940 | 5.990 | 5.850 | 5.950 | 2,600 | +0.10(+1.71%) |
Jul 22, 2003 | 5.800 | 5.880 | 5.800 | 5.850 | 3,500 | +0.05(+0.86%) |
Jul 21, 2003 | 5.660 | 5.950 | 5.660 | 5.800 | 16,200 | -0.11(-1.86%) |
Jul 18, 2003 | 5.910 | 6.030 | 5.910 | 5.910 | 2,400 | -0.09(-1.50%) |
Jul 17, 2003 | 5.900 | 6.000 | 5.750 | 6.000 | 17,300 | +0.00(+0.00%) |
Jul 16, 2003 | 6.200 | 6.300 | 5.900 | 6.000 | 9,400 | -0.20(-3.23%) |
Jul 15, 2003 | 6.250 | 6.340 | 6.200 | 6.200 | 4,900 | -0.04(-0.64%) |
Jul 14, 2003 | 6.250 | 6.260 | 6.240 | 6.240 | 1,200 | +0.00(+0.00%) |
Jul 11, 2003 | 6.000 | 6.320 | 5.990 | 6.240 | 19,700 | +0.24(+4.00%) |
Jul 10, 2003 | 5.940 | 6.010 | 5.900 | 6.000 | 16,500 | +0.06(+1.01%) |
Jul 09, 2003 | 5.740 | 5.940 | 5.740 | 5.940 | 7,500 | +0.34(+6.07%) |
Jul 08, 2003 | 5.790 | 5.790 | 5.450 | 5.600 | 27,300 | -0.18(-3.11%) |
Jul 07, 2003 | 5.750 | 5.810 | 5.650 | 5.780 | 8,300 | +0.02(+0.35%) |
Jul 03, 2003 | 5.810 | 5.810 | 5.760 | 5.760 | 1,500 | -0.05(-0.86%) |
Jul 02, 2003 | 6.090 | 6.090 | 5.800 | 5.810 | 12,000 | -0.29(-4.75%) |
Jul 01, 2003 | 5.600 | 6.100 | 5.550 | 6.100 | 28,500 | +0.50(+8.93%) |
Jun 30, 2003 | 5.970 | 5.970 | 5.600 | 5.600 | 4,200 | -0.28(-4.76%) |
Jun 27, 2003 | 5.750 | 5.900 | 5.600 | 5.880 | 24,600 | +0.08(+1.38%) |
Jun 26, 2003 | 5.810 | 6.050 | 5.790 | 5.800 | 10,700 | -0.10(-1.69%) |
Jun 25, 2003 | 6.090 | 6.090 | 5.860 | 5.900 | 6,100 | -0.15(-2.48%) |
Jun 24, 2003 | 5.850 | 6.080 | 5.850 | 6.050 | 19,600 | +0.05(+0.83%) |
Jun 23, 2003 | 6.550 | 6.550 | 5.750 | 6.000 | 31,000 | -0.45(-6.98%) |
Jun 20, 2003 | 6.650 | 6.650 | 6.400 | 6.450 | 20,400 | +0.00(+0.00%) |
Jun 19, 2003 | 6.000 | 6.450 | 5.900 | 6.450 | 21,600 | +0.27(+4.37%) |
Jun 18, 2003 | 6.500 | 6.540 | 5.940 | 6.180 | 37,200 | -0.32(-4.92%) |
Jun 17, 2003 | 6.600 | 6.790 | 6.500 | 6.500 | 36,400 | -0.09(-1.37%) |
Jun 16, 2003 | 6.700 | 7.250 | 6.500 | 6.590 | 133,100 | +0.14(+2.17%) |
Jun 13, 2003 | 6.240 | 6.450 | 5.900 | 6.450 | 48,300 | +0.41(+6.79%) |
Jun 12, 2003 | 5.850 | 6.100 | 5.760 | 6.040 | 55,900 | +0.44(+7.86%) |
Jun 11, 2003 | 5.650 | 5.850 | 5.100 | 5.600 | 91,400 | +0.20(+3.70%) |
Jun 10, 2003 | 4.980 | 5.430 | 4.900 | 5.400 | 36,600 | +0.50(+10.20%) |
Jun 09, 2003 | 4.840 | 5.080 | 4.750 | 4.900 | 26,400 | +0.06(+1.24%) |
Jun 06, 2003 | 4.590 | 4.850 | 4.590 | 4.840 | 11,300 | +0.24(+5.22%) |
Jun 05, 2003 | 4.500 | 4.600 | 4.400 | 4.600 | 68,800 | +0.25(+5.75%) |
Jun 04, 2003 | 4.250 | 4.360 | 4.250 | 4.350 | 8,800 | +0.14(+3.33%) |
Jun 03, 2003 | 4.250 | 4.250 | 4.210 | 4.210 | 2,100 | -0.07(-1.64%) |
Jun 02, 2003 | 4.290 | 4.290 | 4.210 | 4.280 | 5,800 | -0.01(-0.23%) |
May 30, 2003 | 4.290 | 4.300 | 4.200 | 4.290 | 6,000 | +0.01(+0.23%) |
May 29, 2003 | 4.220 | 4.280 | 4.220 | 4.280 | 1,000 | +0.07(+1.66%) |
May 28, 2003 | 4.290 | 4.290 | 4.200 | 4.210 | 6,900 | -0.02(-0.47%) |
May 27, 2003 | 4.240 | 4.300 | 4.200 | 4.230 | 9,000 | +0.03(+0.71%) |
May 23, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 2,300 | +0.00(+0.00%) |
May 22, 2003 | 4.290 | 4.290 | 4.200 | 4.200 | 6,200 | -0.10(-2.33%) |
May 21, 2003 | 4.300 | 4.300 | 4.250 | 4.300 | 2,200 | +0.00(+0.00%) |
May 20, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | -0.01(-0.23%) |
May 19, 2003 | 4.390 | 4.500 | 4.300 | 4.310 | 9,100 | -0.08(-1.82%) |
May 16, 2003 | 4.450 | 4.490 | 4.330 | 4.390 | 4,900 | +0.07(+1.62%) |
May 15, 2003 | 4.410 | 4.410 | 4.250 | 4.320 | 5,700 | -0.13(-2.92%) |
May 14, 2003 | 4.360 | 4.450 | 4.300 | 4.450 | 3,500 | +0.05(+1.14%) |
May 13, 2003 | 4.260 | 4.400 | 4.250 | 4.400 | 1,700 | +0.09(+2.09%) |
May 12, 2003 | 4.250 | 4.400 | 4.250 | 4.310 | 13,400 | -0.02(-0.46%) |
May 09, 2003 | 4.170 | 4.340 | 4.170 | 4.330 | 28,500 | +0.15(+3.59%) |
May 08, 2003 | 4.210 | 4.210 | 4.100 | 4.180 | 14,900 | -0.11(-2.56%) |
May 07, 2003 | 4.260 | 4.290 | 4.260 | 4.290 | 700 | -0.06(-1.38%) |
May 06, 2003 | 4.170 | 4.350 | 4.170 | 4.350 | 2,100 | +0.10(+2.35%) |
May 05, 2003 | 4.150 | 4.250 | 4.100 | 4.250 | 7,000 | +0.15(+3.66%) |
May 02, 2003 | 4.000 | 4.200 | 4.000 | 4.100 | 18,400 | +0.15(+3.80%) |