Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.120 | 6.270 | 5.900 | 5.960 | 43,800 | -0.38(-5.99%) |
Jul 30, 2003 | 6.250 | 6.350 | 6.060 | 6.340 | 56,600 | +0.07(+1.12%) |
Jul 29, 2003 | 6.010 | 6.320 | 6.010 | 6.270 | 111,000 | +0.20(+3.29%) |
Jul 28, 2003 | 5.900 | 6.209 | 5.900 | 6.070 | 39,900 | -0.02(-0.33%) |
Jul 25, 2003 | 6.200 | 6.290 | 5.810 | 6.090 | 62,600 | -0.13(-2.11%) |
Jul 24, 2003 | 6.410 | 6.550 | 6.200 | 6.221 | 70,300 | -0.19(-2.95%) |
Jul 23, 2003 | 6.760 | 6.780 | 6.200 | 6.410 | 238,300 | -0.36(-5.32%) |
Jul 22, 2003 | 6.610 | 6.770 | 6.500 | 6.770 | 109,500 | +0.19(+2.89%) |
Jul 21, 2003 | 6.700 | 6.750 | 6.400 | 6.580 | 101,300 | +0.14(+2.17%) |
Jul 18, 2003 | 6.100 | 7.000 | 5.950 | 6.440 | 287,500 | +0.47(+7.87%) |
Jul 17, 2003 | 6.520 | 6.520 | 5.420 | 5.970 | 391,800 | -0.78(-11.56%) |
Jul 16, 2003 | 7.200 | 7.200 | 6.400 | 6.750 | 166,300 | -0.45(-6.25%) |
Jul 15, 2003 | 7.310 | 7.310 | 7.130 | 7.200 | 116,000 | +0.01(+0.15%) |
Jul 14, 2003 | 7.020 | 7.340 | 6.950 | 7.189 | 138,200 | +0.27(+3.89%) |
Jul 11, 2003 | 7.000 | 7.290 | 6.900 | 6.920 | 104,500 | -0.05(-0.72%) |
Jul 10, 2003 | 7.010 | 7.010 | 6.500 | 6.970 | 119,900 | -0.03(-0.43%) |
Jul 09, 2003 | 6.950 | 7.050 | 6.880 | 7.000 | 234,800 | +0.10(+1.45%) |
Jul 08, 2003 | 6.370 | 6.990 | 6.250 | 6.900 | 263,700 | +0.53(+8.32%) |
Jul 07, 2003 | 6.050 | 6.550 | 6.010 | 6.370 | 151,500 | +0.35(+5.81%) |
Jul 03, 2003 | 6.000 | 6.100 | 5.850 | 6.020 | 72,000 | +0.14(+2.38%) |
Jul 02, 2003 | 5.700 | 6.060 | 5.590 | 5.880 | 76,088 | +0.18(+3.16%) |
Jul 01, 2003 | 5.650 | 5.800 | 5.520 | 5.700 | 31,400 | +0.02(+0.33%) |
Jun 30, 2003 | 5.800 | 5.860 | 5.500 | 5.681 | 77,600 | -0.12(-2.05%) |
Jun 27, 2003 | 5.550 | 5.910 | 5.550 | 5.800 | 78,000 | +0.20(+3.57%) |
Jun 26, 2003 | 5.760 | 5.990 | 5.600 | 5.600 | 71,900 | -0.20(-3.45%) |
Jun 25, 2003 | 5.959 | 6.100 | 5.700 | 5.800 | 88,600 | -0.09(-1.53%) |
Jun 24, 2003 | 5.710 | 6.000 | 5.681 | 5.890 | 28,600 | +0.24(+4.25%) |
Jun 23, 2003 | 6.000 | 6.150 | 5.620 | 5.650 | 72,500 | -0.42(-6.92%) |
Jun 20, 2003 | 6.120 | 6.260 | 5.780 | 6.070 | 214,100 | -0.04(-0.65%) |
Jun 19, 2003 | 5.610 | 6.150 | 5.610 | 6.110 | 312,800 | +0.49(+8.72%) |
Jun 18, 2003 | 5.380 | 5.650 | 5.250 | 5.620 | 209,100 | +0.32(+6.04%) |
Jun 17, 2003 | 5.260 | 5.350 | 5.260 | 5.300 | 61,200 | +0.03(+0.57%) |
Jun 16, 2003 | 5.270 | 5.310 | 5.000 | 5.270 | 115,200 | -0.08(-1.50%) |
Jun 13, 2003 | 5.280 | 5.420 | 5.210 | 5.350 | 76,300 | +0.08(+1.52%) |
Jun 12, 2003 | 5.300 | 5.300 | 5.170 | 5.270 | 90,900 | +0.02(+0.38%) |
Jun 11, 2003 | 5.110 | 5.390 | 5.090 | 5.250 | 25,100 | +0.07(+1.35%) |
Jun 10, 2003 | 5.530 | 5.540 | 5.110 | 5.180 | 52,700 | -0.23(-4.25%) |
Jun 09, 2003 | 5.580 | 5.630 | 5.410 | 5.410 | 58,038 | -0.17(-3.05%) |
Jun 06, 2003 | 5.490 | 5.750 | 5.470 | 5.580 | 87,800 | +0.10(+1.82%) |
Jun 05, 2003 | 5.290 | 5.490 | 5.050 | 5.480 | 73,700 | +0.20(+3.79%) |
Jun 04, 2003 | 5.260 | 5.350 | 5.020 | 5.280 | 148,500 | +0.01(+0.19%) |
Jun 03, 2003 | 5.000 | 5.350 | 4.850 | 5.270 | 119,200 | -0.03(-0.57%) |
Jun 02, 2003 | 5.550 | 5.700 | 5.210 | 5.300 | 126,500 | -0.19(-3.46%) |
May 30, 2003 | 5.100 | 5.540 | 5.100 | 5.490 | 216,700 | +0.32(+6.19%) |
May 29, 2003 | 4.750 | 5.190 | 4.750 | 5.170 | 296,600 | +0.45(+9.53%) |
May 28, 2003 | 4.650 | 4.750 | 4.550 | 4.720 | 128,100 | +0.10(+2.16%) |
May 27, 2003 | 4.510 | 4.630 | 4.370 | 4.620 | 171,300 | +0.13(+2.90%) |
May 23, 2003 | 4.540 | 4.620 | 4.430 | 4.490 | 36,100 | -0.01(-0.22%) |
May 22, 2003 | 4.620 | 4.700 | 4.420 | 4.500 | 65,000 | -0.08(-1.77%) |
May 21, 2003 | 4.840 | 4.840 | 4.560 | 4.581 | 21,000 | -0.06(-1.27%) |
May 20, 2003 | 4.270 | 4.980 | 4.270 | 4.640 | 98,300 | +0.39(+9.18%) |
May 19, 2003 | 4.420 | 4.420 | 4.250 | 4.250 | 49,700 | -0.16(-3.63%) |
May 16, 2003 | 4.430 | 4.640 | 4.380 | 4.410 | 90,500 | +0.03(+0.68%) |
May 15, 2003 | 4.220 | 4.440 | 4.210 | 4.380 | 125,900 | +0.09(+2.10%) |
May 14, 2003 | 4.500 | 4.500 | 4.220 | 4.290 | 47,200 | -0.10(-2.28%) |
May 13, 2003 | 4.330 | 4.600 | 4.250 | 4.390 | 101,300 | +0.04(+0.92%) |
May 12, 2003 | 4.220 | 4.390 | 4.210 | 4.350 | 46,100 | +0.04(+0.93%) |
May 09, 2003 | 4.550 | 4.550 | 4.250 | 4.310 | 68,600 | -0.14(-3.15%) |
May 08, 2003 | 4.590 | 4.590 | 4.260 | 4.450 | 147,300 | -0.11(-2.41%) |
May 07, 2003 | 4.620 | 4.620 | 4.560 | 4.560 | 66,900 | -0.09(-1.94%) |
May 06, 2003 | 4.560 | 4.650 | 4.380 | 4.650 | 80,700 | +0.10(+2.20%) |
May 05, 2003 | 4.300 | 4.550 | 4.260 | 4.550 | 137,200 | +0.29(+6.81%) |
May 02, 2003 | 4.340 | 4.400 | 4.250 | 4.260 | 36,300 | -0.09(-2.07%) |