Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.380 | 5.880 | 5.200 | 5.250 | 512,900 | -0.04(-0.76%) |
Jul 30, 2003 | 5.720 | 5.720 | 5.290 | 5.290 | 630,600 | -0.48(-8.32%) |
Jul 29, 2003 | 5.650 | 5.800 | 5.600 | 5.770 | 126,400 | +0.03(+0.52%) |
Jul 28, 2003 | 5.600 | 5.900 | 5.530 | 5.740 | 431,200 | +0.20(+3.61%) |
Jul 25, 2003 | 5.430 | 5.750 | 5.430 | 5.540 | 493,000 | +0.04(+0.73%) |
Jul 24, 2003 | 5.840 | 6.100 | 5.440 | 5.500 | 358,100 | -0.20(-3.51%) |
Jul 23, 2003 | 5.770 | 5.910 | 5.500 | 5.700 | 368,300 | -0.05(-0.87%) |
Jul 22, 2003 | 5.670 | 5.950 | 5.570 | 5.750 | 249,400 | +0.05(+0.88%) |
Jul 21, 2003 | 6.000 | 6.080 | 5.669 | 5.700 | 358,500 | -0.25(-4.20%) |
Jul 18, 2003 | 6.000 | 6.100 | 5.950 | 5.950 | 157,700 | -0.05(-0.83%) |
Jul 17, 2003 | 6.140 | 6.200 | 5.980 | 6.000 | 408,500 | -0.06(-0.99%) |
Jul 16, 2003 | 6.240 | 6.330 | 6.000 | 6.060 | 302,700 | -0.22(-3.50%) |
Jul 15, 2003 | 6.300 | 6.360 | 6.070 | 6.280 | 367,500 | +0.04(+0.64%) |
Jul 14, 2003 | 6.070 | 6.370 | 6.020 | 6.240 | 770,300 | +0.19(+3.14%) |
Jul 11, 2003 | 5.900 | 6.050 | 5.900 | 6.050 | 160,900 | +0.17(+2.89%) |
Jul 10, 2003 | 5.940 | 6.100 | 5.670 | 5.880 | 392,200 | -0.18(-2.97%) |
Jul 09, 2003 | 5.751 | 6.120 | 5.550 | 6.060 | 389,700 | +0.24(+4.12%) |
Jul 08, 2003 | 5.800 | 5.890 | 5.510 | 5.820 | 323,700 | -0.01(-0.17%) |
Jul 07, 2003 | 5.210 | 5.890 | 5.210 | 5.830 | 660,600 | +0.59(+11.26%) |
Jul 03, 2003 | 5.300 | 5.310 | 4.880 | 5.240 | 1,017,100 | -0.02(-0.38%) |
Jul 02, 2003 | 4.990 | 5.400 | 4.510 | 5.260 | 509,164 | +0.33(+6.67%) |
Jul 01, 2003 | 4.780 | 4.990 | 4.530 | 4.931 | 369,700 | +0.07(+1.46%) |
Jun 30, 2003 | 5.000 | 5.100 | 4.620 | 4.860 | 483,500 | +0.13(+2.75%) |
Jun 27, 2003 | 5.050 | 5.270 | 4.730 | 4.730 | 488,300 | -0.41(-7.98%) |
Jun 26, 2003 | 5.190 | 5.190 | 4.840 | 5.140 | 306,700 | +0.29(+5.98%) |
Jun 25, 2003 | 4.650 | 4.990 | 4.650 | 4.850 | 518,800 | +0.27(+5.90%) |
Jun 24, 2003 | 4.640 | 4.830 | 4.410 | 4.580 | 513,400 | +0.14(+3.15%) |
Jun 23, 2003 | 4.830 | 4.850 | 4.320 | 4.440 | 573,500 | -0.29(-6.13%) |
Jun 20, 2003 | 4.900 | 5.130 | 4.680 | 4.730 | 568,900 | -0.27(-5.40%) |
Jun 19, 2003 | 5.320 | 5.500 | 4.900 | 5.000 | 714,800 | -0.45(-8.26%) |
Jun 18, 2003 | 5.530 | 5.550 | 5.350 | 5.450 | 640,000 | -0.15(-2.68%) |
Jun 17, 2003 | 5.960 | 6.000 | 5.500 | 5.600 | 433,700 | -0.33(-5.56%) |
Jun 16, 2003 | 5.520 | 5.970 | 5.520 | 5.930 | 310,000 | +0.23(+4.04%) |
Jun 13, 2003 | 5.820 | 5.980 | 5.570 | 5.700 | 508,800 | -0.19(-3.23%) |
Jun 12, 2003 | 6.000 | 6.180 | 5.798 | 5.890 | 431,600 | -0.10(-1.67%) |
Jun 11, 2003 | 5.900 | 5.990 | 5.570 | 5.990 | 593,600 | +0.27(+4.72%) |
Jun 10, 2003 | 5.780 | 6.140 | 5.720 | 5.720 | 748,000 | +0.04(+0.70%) |
Jun 09, 2003 | 5.770 | 6.060 | 5.680 | 5.680 | 483,400 | -0.21(-3.57%) |
Jun 06, 2003 | 6.200 | 6.500 | 5.750 | 5.890 | 1,121,900 | +0.04(+0.68%) |
Jun 05, 2003 | 5.040 | 5.910 | 5.040 | 5.850 | 1,279,400 | +0.70(+13.59%) |
Jun 04, 2003 | 4.950 | 5.180 | 4.950 | 5.150 | 549,600 | +0.28(+5.75%) |
Jun 03, 2003 | 5.000 | 5.080 | 4.850 | 4.870 | 692,500 | -0.19(-3.75%) |
Jun 02, 2003 | 4.910 | 5.250 | 4.710 | 5.060 | 815,900 | +0.04(+0.80%) |
May 30, 2003 | 4.800 | 5.200 | 4.800 | 5.020 | 441,500 | +0.13(+2.66%) |
May 29, 2003 | 4.890 | 5.150 | 4.710 | 4.890 | 437,700 | -0.10(-2.00%) |
May 28, 2003 | 5.200 | 5.290 | 4.870 | 4.990 | 1,315,700 | -0.31(-5.87%) |
May 27, 2003 | 4.640 | 5.470 | 4.500 | 5.301 | 1,169,700 | +0.70(+15.24%) |
May 23, 2003 | 4.750 | 4.830 | 4.490 | 4.600 | 790,400 | +0.21(+4.78%) |
May 22, 2003 | 4.030 | 4.500 | 4.020 | 4.390 | 625,000 | +0.27(+6.55%) |
May 21, 2003 | 4.050 | 4.140 | 3.950 | 4.120 | 319,200 | +0.07(+1.73%) |
May 20, 2003 | 3.900 | 4.250 | 3.870 | 4.050 | 830,400 | +0.20(+5.19%) |
May 19, 2003 | 3.920 | 4.150 | 3.710 | 3.850 | 807,500 | -0.11(-2.78%) |
May 16, 2003 | 3.550 | 4.070 | 3.510 | 3.960 | 1,047,800 | +0.32(+8.79%) |
May 15, 2003 | 3.510 | 3.850 | 3.500 | 3.640 | 389,700 | +0.15(+4.30%) |
May 14, 2003 | 3.300 | 3.500 | 3.220 | 3.490 | 998,600 | +0.13(+3.87%) |
May 13, 2003 | 3.490 | 3.500 | 3.300 | 3.360 | 357,400 | -0.12(-3.45%) |
May 12, 2003 | 3.410 | 3.540 | 3.310 | 3.480 | 386,900 | +0.04(+1.16%) |
May 09, 2003 | 3.530 | 3.550 | 3.420 | 3.440 | 274,200 | -0.09(-2.55%) |
May 08, 2003 | 3.550 | 3.670 | 3.450 | 3.530 | 296,100 | -0.09(-2.49%) |
May 07, 2003 | 3.570 | 3.750 | 3.510 | 3.620 | 289,100 | -0.08(-2.16%) |
May 06, 2003 | 3.430 | 3.780 | 3.170 | 3.700 | 1,066,800 | -0.07(-1.86%) |
May 05, 2003 | 3.610 | 3.830 | 3.600 | 3.770 | 559,600 | +0.17(+4.72%) |
May 02, 2003 | 3.420 | 3.700 | 3.340 | 3.600 | 460,500 | +0.18(+5.26%) |