Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.20 | 13.00 | 12.20 | 12.60 | 13,200 | -1.27(-9.16%) |
Jul 30, 2003 | 13.00 | 13.98 | 12.30 | 13.87 | 22,700 | +0.87(+6.69%) |
Jul 29, 2003 | 12.10 | 13.66 | 12.10 | 13.00 | 9,500 | +0.15(+1.17%) |
Jul 28, 2003 | 14.50 | 15.00 | 11.76 | 12.85 | 26,100 | -1.55(-10.76%) |
Jul 25, 2003 | 14.00 | 14.40 | 11.90 | 14.40 | 31,400 | +0.42(+3.00%) |
Jul 24, 2003 | 13.55 | 15.18 | 12.49 | 13.98 | 71,400 | +0.99(+7.62%) |
Jul 23, 2003 | 11.52 | 13.00 | 11.50 | 12.99 | 40,600 | +1.49(+12.96%) |
Jul 22, 2003 | 11.00 | 11.60 | 10.40 | 11.50 | 18,700 | +1.00(+9.52%) |
Jul 21, 2003 | 9.700 | 10.50 | 9.700 | 10.50 | 36,000 | +0.70(+7.14%) |
Jul 18, 2003 | 9.800 | 9.800 | 9.700 | 9.800 | 10,300 | +0.20(+2.08%) |
Jul 17, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 1,600 | +0.00(+0.00%) |
Jul 16, 2003 | 9.450 | 9.700 | 9.450 | 9.600 | 5,600 | -0.15(-1.54%) |
Jul 15, 2003 | 9.750 | 9.750 | 9.300 | 9.750 | 15,900 | +0.14(+1.46%) |
Jul 14, 2003 | 9.150 | 9.700 | 9.150 | 9.610 | 86,300 | +0.46(+5.03%) |
Jul 11, 2003 | 9.100 | 9.600 | 9.000 | 9.150 | 34,700 | -0.05(-0.54%) |
Jul 10, 2003 | 9.100 | 9.200 | 9.100 | 9.200 | 5,000 | -0.10(-1.08%) |
Jul 09, 2003 | 9.250 | 9.650 | 9.100 | 9.300 | 23,800 | +0.00(+0.00%) |
Jul 08, 2003 | 9.550 | 9.550 | 9.300 | 9.300 | 5,600 | -0.20(-2.11%) |
Jul 07, 2003 | 9.750 | 9.900 | 9.450 | 9.500 | 11,500 | -0.15(-1.55%) |
Jul 03, 2003 | 9.350 | 9.950 | 9.350 | 9.650 | 17,900 | +0.15(+1.58%) |
Jul 02, 2003 | 9.250 | 9.500 | 9.000 | 9.500 | 24,000 | +0.51(+5.67%) |
Jul 01, 2003 | 8.900 | 9.100 | 8.850 | 8.990 | 16,200 | +0.19(+2.16%) |
Jun 30, 2003 | 9.000 | 9.000 | 8.500 | 8.800 | 4,200 | +0.10(+1.15%) |
Jun 27, 2003 | 8.080 | 8.700 | 8.050 | 8.700 | 26,300 | +0.60(+7.41%) |
Jun 26, 2003 | 7.950 | 8.100 | 7.800 | 8.100 | 27,900 | +0.05(+0.62%) |
Jun 25, 2003 | 8.100 | 8.200 | 7.900 | 8.050 | 43,900 | -0.25(-3.01%) |
Jun 24, 2003 | 8.550 | 8.580 | 8.000 | 8.300 | 56,900 | -0.30(-3.49%) |
Jun 23, 2003 | 9.300 | 9.350 | 8.500 | 8.600 | 15,000 | -0.80(-8.51%) |
Jun 20, 2003 | 9.450 | 9.450 | 9.300 | 9.400 | 7,700 | +0.00(+0.00%) |
Jun 19, 2003 | 9.400 | 9.450 | 9.400 | 9.400 | 14,500 | -0.05(-0.53%) |
Jun 18, 2003 | 9.550 | 9.600 | 9.450 | 9.450 | 58,200 | -0.25(-2.58%) |
Jun 17, 2003 | 9.450 | 9.750 | 9.450 | 9.700 | 30,100 | +0.25(+2.65%) |
Jun 16, 2003 | 9.100 | 9.450 | 9.000 | 9.450 | 55,300 | +0.45(+5.00%) |
Jun 13, 2003 | 8.570 | 9.050 | 8.570 | 9.000 | 42,000 | +0.43(+5.02%) |
Jun 12, 2003 | 8.500 | 9.050 | 8.500 | 8.570 | 82,100 | +0.07(+0.82%) |
Jun 11, 2003 | 8.500 | 8.550 | 8.350 | 8.500 | 17,400 | +0.05(+0.59%) |
Jun 10, 2003 | 7.700 | 8.550 | 7.650 | 8.450 | 110,900 | +0.75(+9.74%) |
Jun 09, 2003 | 7.650 | 7.750 | 7.450 | 7.700 | 25,600 | +0.10(+1.32%) |
Jun 06, 2003 | 7.550 | 7.600 | 7.350 | 7.600 | 33,700 | +0.15(+2.01%) |
Jun 05, 2003 | 7.200 | 7.450 | 7.200 | 7.450 | 5,300 | +0.15(+2.05%) |
Jun 04, 2003 | 7.300 | 7.350 | 7.150 | 7.300 | 74,800 | -0.15(-2.01%) |
Jun 03, 2003 | 7.450 | 7.600 | 7.450 | 7.450 | 131,000 | +0.00(+0.00%) |
Jun 02, 2003 | 7.650 | 7.650 | 7.450 | 7.450 | 24,300 | -0.05(-0.67%) |
May 30, 2003 | 7.400 | 7.680 | 7.400 | 7.500 | 30,000 | +0.10(+1.35%) |
May 29, 2003 | 7.450 | 7.600 | 7.250 | 7.400 | 17,700 | -0.05(-0.67%) |
May 28, 2003 | 7.030 | 7.450 | 7.000 | 7.450 | 21,000 | +0.45(+6.43%) |
May 27, 2003 | 6.850 | 7.500 | 6.850 | 7.000 | 75,900 | +0.25(+3.70%) |
May 23, 2003 | 6.150 | 6.750 | 6.150 | 6.750 | 103,200 | +0.80(+13.45%) |
May 22, 2003 | 5.950 | 6.170 | 5.950 | 5.950 | 23,000 | +0.00(+0.00%) |
May 21, 2003 | 6.000 | 6.000 | 5.950 | 5.950 | 12,000 | -0.05(-0.83%) |
May 20, 2003 | 6.000 | 6.050 | 6.000 | 6.000 | 22,300 | +0.00(+0.00%) |
May 19, 2003 | 6.100 | 6.100 | 5.950 | 6.000 | 26,700 | -0.05(-0.83%) |
May 16, 2003 | 6.100 | 6.100 | 6.000 | 6.050 | 12,500 | +0.15(+2.54%) |
May 15, 2003 | 6.150 | 6.250 | 5.900 | 5.900 | 18,000 | -0.20(-3.28%) |
May 14, 2003 | 5.900 | 6.500 | 5.800 | 6.100 | 65,100 | +0.30(+5.17%) |
May 13, 2003 | 5.250 | 5.850 | 5.250 | 5.800 | 91,800 | +0.50(+9.43%) |
May 12, 2003 | 5.050 | 5.380 | 5.000 | 5.300 | 42,100 | +0.25(+4.95%) |
May 09, 2003 | 4.600 | 5.050 | 4.500 | 5.050 | 64,200 | +0.55(+12.22%) |
May 08, 2003 | 4.150 | 4.550 | 4.100 | 4.500 | 57,700 | +0.20(+4.65%) |
May 07, 2003 | 4.100 | 4.500 | 4.100 | 4.300 | 9,700 | +0.15(+3.61%) |
May 06, 2003 | 4.500 | 4.500 | 4.100 | 4.150 | 4,000 | -0.45(-9.78%) |
May 05, 2003 | 4.350 | 4.600 | 4.350 | 4.600 | 1,700 | +0.25(+5.75%) |
May 02, 2003 | 4.500 | 4.600 | 4.100 | 4.350 | 7,300 | -0.30(-6.45%) |