Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.965 | 8.285 | 7.955 | 8.130 | 365,600 | +0.23(+2.91%) |
Jul 30, 2003 | 8.250 | 8.250 | 7.900 | 7.900 | 250,400 | -0.39(-4.70%) |
Jul 29, 2003 | 8.275 | 8.345 | 7.965 | 8.290 | 280,400 | +0.02(+0.24%) |
Jul 28, 2003 | 8.020 | 8.290 | 8.010 | 8.270 | 495,200 | +0.22(+2.73%) |
Jul 25, 2003 | 8.125 | 8.125 | 7.760 | 8.050 | 681,000 | -0.08(-0.98%) |
Jul 24, 2003 | 8.160 | 8.420 | 8.130 | 8.130 | 348,200 | -0.04(-0.49%) |
Jul 23, 2003 | 8.225 | 8.245 | 8.040 | 8.170 | 537,400 | -0.04(-0.49%) |
Jul 22, 2003 | 7.735 | 8.325 | 7.420 | 8.210 | 882,800 | +1.23(+17.54%) |
Jul 21, 2003 | 7.100 | 7.100 | 6.550 | 6.985 | 452,200 | -0.33(-4.51%) |
Jul 18, 2003 | 7.295 | 7.370 | 7.080 | 7.315 | 167,800 | +0.02(+0.21%) |
Jul 17, 2003 | 7.920 | 7.925 | 7.300 | 7.300 | 254,600 | -0.72(-8.98%) |
Jul 16, 2003 | 8.200 | 8.200 | 7.895 | 8.020 | 531,000 | -0.03(-0.37%) |
Jul 15, 2003 | 7.905 | 8.200 | 7.905 | 8.050 | 604,400 | +0.15(+1.90%) |
Jul 14, 2003 | 7.580 | 7.945 | 7.580 | 7.900 | 234,800 | +0.44(+5.90%) |
Jul 11, 2003 | 7.325 | 7.470 | 7.255 | 7.460 | 131,400 | +0.08(+1.02%) |
Jul 10, 2003 | 7.350 | 7.395 | 7.220 | 7.385 | 202,400 | -0.00(-0.07%) |
Jul 09, 2003 | 7.640 | 7.660 | 7.345 | 7.390 | 238,600 | -0.23(-2.95%) |
Jul 08, 2003 | 7.175 | 7.645 | 7.050 | 7.615 | 248,000 | +0.25(+3.32%) |
Jul 07, 2003 | 6.855 | 7.375 | 6.850 | 7.370 | 347,200 | +0.65(+9.67%) |
Jul 03, 2003 | 6.945 | 7.080 | 6.655 | 6.720 | 179,400 | -0.19(-2.75%) |
Jul 02, 2003 | 6.725 | 7.090 | 6.720 | 6.910 | 372,800 | +0.19(+2.75%) |
Jul 01, 2003 | 6.610 | 6.775 | 6.445 | 6.725 | 242,400 | +0.18(+2.75%) |
Jun 30, 2003 | 6.515 | 6.650 | 6.310 | 6.545 | 181,000 | +0.04(+0.54%) |
Jun 27, 2003 | 6.495 | 6.640 | 6.430 | 6.510 | 136,400 | +0.04(+0.70%) |
Jun 26, 2003 | 6.400 | 6.615 | 6.340 | 6.465 | 225,600 | +0.18(+2.95%) |
Jun 25, 2003 | 6.125 | 6.355 | 6.125 | 6.280 | 189,200 | +0.15(+2.45%) |
Jun 24, 2003 | 6.150 | 6.355 | 6.060 | 6.130 | 168,200 | -0.01(-0.09%) |
Jun 23, 2003 | 6.440 | 6.440 | 6.120 | 6.136 | 170,200 | -0.21(-3.38%) |
Jun 20, 2003 | 6.360 | 6.595 | 6.175 | 6.350 | 217,200 | +0.03(+0.55%) |
Jun 19, 2003 | 6.495 | 6.610 | 6.245 | 6.315 | 144,600 | -0.23(-3.59%) |
Jun 18, 2003 | 6.175 | 6.560 | 6.025 | 6.550 | 214,000 | +0.33(+5.22%) |
Jun 17, 2003 | 6.300 | 6.305 | 6.110 | 6.225 | 184,800 | -0.02(-0.32%) |
Jun 16, 2003 | 5.980 | 6.250 | 5.750 | 6.245 | 354,800 | +0.29(+4.87%) |
Jun 13, 2003 | 6.175 | 6.180 | 5.770 | 5.955 | 383,400 | -0.31(-5.02%) |
Jun 12, 2003 | 6.465 | 6.465 | 6.270 | 6.270 | 112,600 | -0.14(-2.11%) |
Jun 11, 2003 | 6.200 | 6.440 | 6.005 | 6.405 | 143,800 | +0.21(+3.39%) |
Jun 10, 2003 | 6.325 | 6.395 | 6.100 | 6.195 | 181,400 | -0.21(-3.20%) |
Jun 09, 2003 | 6.575 | 6.575 | 6.250 | 6.400 | 211,400 | -0.18(-2.81%) |
Jun 06, 2003 | 6.880 | 7.140 | 6.525 | 6.585 | 207,200 | -0.28(-4.01%) |
Jun 05, 2003 | 6.835 | 6.885 | 6.655 | 6.860 | 183,400 | +0.03(+0.44%) |
Jun 04, 2003 | 6.590 | 6.835 | 6.550 | 6.830 | 294,200 | +0.28(+4.20%) |
Jun 03, 2003 | 6.385 | 6.585 | 6.295 | 6.555 | 217,200 | +0.14(+2.26%) |
Jun 02, 2003 | 6.750 | 6.805 | 6.375 | 6.410 | 406,800 | -0.33(-4.97%) |
May 30, 2003 | 6.455 | 6.745 | 6.395 | 6.745 | 553,400 | +0.29(+4.57%) |
May 29, 2003 | 6.195 | 6.455 | 6.120 | 6.450 | 321,400 | +0.26(+4.20%) |
May 28, 2003 | 5.990 | 6.200 | 5.990 | 6.190 | 169,600 | +0.20(+3.34%) |
May 27, 2003 | 5.590 | 6.000 | 5.560 | 5.990 | 317,600 | +0.38(+6.77%) |
May 23, 2003 | 5.460 | 5.650 | 5.450 | 5.610 | 142,400 | +0.04(+0.81%) |
May 22, 2003 | 5.530 | 5.575 | 5.465 | 5.565 | 204,600 | +0.04(+0.72%) |
May 21, 2003 | 5.500 | 5.565 | 5.415 | 5.525 | 194,400 | +0.05(+0.91%) |
May 20, 2003 | 5.565 | 5.640 | 5.345 | 5.475 | 253,400 | -0.09(-1.62%) |
May 19, 2003 | 6.010 | 6.010 | 5.520 | 5.565 | 344,800 | -0.36(-6.16%) |
May 16, 2003 | 6.115 | 6.155 | 5.875 | 5.930 | 187,200 | -0.24(-3.89%) |
May 15, 2003 | 6.025 | 6.230 | 6.025 | 6.170 | 458,600 | +0.15(+2.49%) |
May 14, 2003 | 6.040 | 6.140 | 6.000 | 6.020 | 274,400 | -0.06(-0.91%) |
May 13, 2003 | 6.040 | 6.105 | 5.950 | 6.075 | 306,600 | +0.02(+0.25%) |
May 12, 2003 | 6.040 | 6.075 | 5.975 | 6.060 | 393,600 | +0.04(+0.75%) |
May 09, 2003 | 6.000 | 6.085 | 6.000 | 6.015 | 323,200 | +0.01(+0.25%) |
May 08, 2003 | 5.955 | 6.080 | 5.850 | 6.000 | 243,600 | +0.01(+0.17%) |
May 07, 2003 | 6.115 | 6.140 | 5.935 | 5.990 | 344,000 | -0.13(-2.12%) |
May 06, 2003 | 6.105 | 6.215 | 6.045 | 6.120 | 382,000 | +0.09(+1.49%) |
May 05, 2003 | 5.980 | 6.140 | 5.915 | 6.030 | 544,800 | +0.05(+0.84%) |
May 02, 2003 | 5.930 | 6.105 | 5.865 | 5.980 | 150,800 | +0.05(+0.76%) |