Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.520 | 10.19 | 9.520 | 9.990 | 499,500 | +0.24(+2.46%) |
Jul 30, 2003 | 9.950 | 9.950 | 9.420 | 9.750 | 231,400 | -0.10(-1.02%) |
Jul 29, 2003 | 9.600 | 9.950 | 9.340 | 9.850 | 411,300 | +0.33(+3.47%) |
Jul 28, 2003 | 9.040 | 9.680 | 8.900 | 9.520 | 801,200 | +0.62(+6.99%) |
Jul 25, 2003 | 8.440 | 8.950 | 8.090 | 8.898 | 404,700 | +0.49(+5.80%) |
Jul 24, 2003 | 8.000 | 8.870 | 8.000 | 8.410 | 914,100 | +0.46(+5.79%) |
Jul 23, 2003 | 8.350 | 8.400 | 7.890 | 7.950 | 234,300 | -0.25(-3.05%) |
Jul 22, 2003 | 7.990 | 8.430 | 7.870 | 8.200 | 311,500 | +0.25(+3.14%) |
Jul 21, 2003 | 8.400 | 8.400 | 7.920 | 7.950 | 190,500 | -0.42(-5.02%) |
Jul 18, 2003 | 8.490 | 8.550 | 8.150 | 8.370 | 479,900 | +0.47(+5.95%) |
Jul 17, 2003 | 7.450 | 8.300 | 7.400 | 7.900 | 434,400 | -0.69(-8.03%) |
Jul 16, 2003 | 8.760 | 8.760 | 8.040 | 8.590 | 449,200 | +0.08(+0.94%) |
Jul 15, 2003 | 9.000 | 9.180 | 8.390 | 8.510 | 836,400 | -0.20(-2.30%) |
Jul 14, 2003 | 7.650 | 9.000 | 7.650 | 8.710 | 1,894,400 | +1.21(+16.13%) |
Jul 11, 2003 | 7.770 | 7.930 | 7.410 | 7.500 | 440,230 | -0.25(-3.23%) |
Jul 10, 2003 | 7.300 | 8.090 | 7.230 | 7.750 | 1,470,000 | +0.38(+5.16%) |
Jul 09, 2003 | 6.470 | 7.580 | 6.260 | 7.370 | 2,034,700 | +0.97(+15.16%) |
Jul 08, 2003 | 6.600 | 6.620 | 6.300 | 6.400 | 203,400 | -0.20(-3.03%) |
Jul 07, 2003 | 6.600 | 6.690 | 6.350 | 6.600 | 290,500 | +0.08(+1.23%) |
Jul 03, 2003 | 6.090 | 6.590 | 6.002 | 6.520 | 77,200 | +0.12(+1.87%) |
Jul 02, 2003 | 6.310 | 6.470 | 6.150 | 6.400 | 105,700 | +0.25(+4.07%) |
Jul 01, 2003 | 6.100 | 6.310 | 5.870 | 6.150 | 81,500 | -0.08(-1.28%) |
Jun 30, 2003 | 6.750 | 6.790 | 6.100 | 6.230 | 156,800 | -0.22(-3.41%) |
Jun 27, 2003 | 6.650 | 6.670 | 6.330 | 6.450 | 292,400 | -0.15(-2.27%) |
Jun 26, 2003 | 6.200 | 6.630 | 6.200 | 6.600 | 351,500 | +0.33(+5.26%) |
Jun 25, 2003 | 5.951 | 6.450 | 5.941 | 6.270 | 368,500 | +0.33(+5.56%) |
Jun 24, 2003 | 5.760 | 6.100 | 5.760 | 5.940 | 227,200 | +0.04(+0.68%) |
Jun 23, 2003 | 6.620 | 6.620 | 5.750 | 5.900 | 432,500 | -0.29(-4.68%) |
Jun 20, 2003 | 6.580 | 6.610 | 6.000 | 6.190 | 641,600 | -0.27(-4.18%) |
Jun 19, 2003 | 6.960 | 6.990 | 6.400 | 6.460 | 656,500 | -0.49(-7.05%) |
Jun 18, 2003 | 7.000 | 7.280 | 6.500 | 6.950 | 1,625,100 | +0.18(+2.66%) |
Jun 17, 2003 | 5.600 | 6.850 | 5.540 | 6.770 | 1,755,900 | +1.33(+24.45%) |
Jun 16, 2003 | 5.850 | 5.900 | 5.310 | 5.440 | 199,400 | -0.22(-3.89%) |
Jun 13, 2003 | 5.350 | 5.860 | 5.100 | 5.660 | 739,800 | +0.31(+5.79%) |
Jun 12, 2003 | 4.530 | 5.390 | 4.530 | 5.350 | 350,400 | +0.83(+18.36%) |
Jun 11, 2003 | 4.300 | 4.610 | 4.300 | 4.520 | 76,400 | +0.22(+5.12%) |
Jun 10, 2003 | 4.450 | 4.450 | 4.250 | 4.300 | 59,100 | -0.03(-0.69%) |
Jun 09, 2003 | 4.580 | 4.600 | 4.330 | 4.330 | 70,100 | -0.19(-4.20%) |
Jun 06, 2003 | 5.160 | 5.200 | 4.480 | 4.520 | 264,600 | -0.12(-2.59%) |
Jun 05, 2003 | 4.300 | 4.640 | 4.250 | 4.640 | 237,000 | +0.34(+7.91%) |
Jun 04, 2003 | 4.450 | 4.600 | 4.300 | 4.300 | 294,900 | -0.20(-4.44%) |
Jun 03, 2003 | 4.650 | 4.700 | 4.460 | 4.500 | 73,200 | -0.15(-3.23%) |
Jun 02, 2003 | 4.530 | 4.840 | 4.500 | 4.650 | 221,400 | +0.12(+2.65%) |
May 30, 2003 | 4.550 | 4.740 | 4.400 | 4.530 | 166,600 | +0.06(+1.34%) |
May 29, 2003 | 4.200 | 4.550 | 4.170 | 4.470 | 395,900 | +0.33(+7.97%) |
May 28, 2003 | 4.000 | 4.250 | 4.000 | 4.140 | 247,700 | +0.14(+3.50%) |
May 27, 2003 | 3.970 | 4.090 | 3.950 | 4.000 | 90,000 | +0.06(+1.52%) |
May 23, 2003 | 3.910 | 4.010 | 3.820 | 3.940 | 65,800 | +0.04(+1.03%) |
May 22, 2003 | 4.070 | 4.090 | 3.820 | 3.900 | 198,400 | -0.15(-3.70%) |
May 21, 2003 | 4.000 | 4.100 | 4.000 | 4.050 | 57,500 | -0.05(-1.22%) |
May 20, 2003 | 4.100 | 4.280 | 4.010 | 4.100 | 274,100 | +0.07(+1.74%) |
May 19, 2003 | 4.220 | 4.220 | 3.970 | 4.030 | 100,800 | -0.08(-1.95%) |
May 16, 2003 | 3.990 | 4.250 | 3.970 | 4.110 | 351,200 | +0.13(+3.27%) |
May 15, 2003 | 4.250 | 4.460 | 3.810 | 3.980 | 638,300 | -0.19(-4.56%) |
May 14, 2003 | 3.720 | 4.540 | 3.530 | 4.170 | 3,764,400 | +0.44(+11.80%) |
May 13, 2003 | 3.860 | 3.860 | 3.500 | 3.730 | 33,400 | -0.12(-3.12%) |
May 12, 2003 | 3.940 | 3.940 | 3.850 | 3.850 | 72,000 | -0.09(-2.28%) |
May 09, 2003 | 3.990 | 3.990 | 3.900 | 3.940 | 16,900 | +0.04(+1.03%) |
May 08, 2003 | 3.950 | 3.990 | 3.800 | 3.900 | 38,500 | -0.05(-1.27%) |
May 07, 2003 | 4.000 | 4.080 | 3.950 | 3.950 | 34,000 | -0.11(-2.71%) |
May 06, 2003 | 4.000 | 4.090 | 4.000 | 4.060 | 27,200 | +0.02(+0.50%) |
May 05, 2003 | 4.000 | 4.130 | 4.000 | 4.040 | 11,600 | +0.04(+1.00%) |
May 02, 2003 | 4.000 | 4.020 | 3.940 | 4.000 | 9,400 | -0.04(-0.99%) |