Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.790 | 5.790 | 5.440 | 5.620 | 12,300 | +0.05(+0.90%) |
Jul 30, 2003 | 5.380 | 5.800 | 5.360 | 5.570 | 19,700 | +0.07(+1.27%) |
Jul 29, 2003 | 5.200 | 5.610 | 5.200 | 5.500 | 30,300 | +0.25(+4.76%) |
Jul 28, 2003 | 5.740 | 5.740 | 5.211 | 5.250 | 59,800 | -0.33(-5.91%) |
Jul 25, 2003 | 5.740 | 5.740 | 5.563 | 5.580 | 7,300 | -0.17(-2.96%) |
Jul 24, 2003 | 5.750 | 5.840 | 5.521 | 5.750 | 50,900 | +0.11(+2.02%) |
Jul 23, 2003 | 5.650 | 6.000 | 5.510 | 5.636 | 26,100 | -0.03(-0.60%) |
Jul 22, 2003 | 5.760 | 5.810 | 5.500 | 5.670 | 60,100 | -0.09(-1.56%) |
Jul 21, 2003 | 5.650 | 5.810 | 5.270 | 5.760 | 41,100 | +0.26(+4.73%) |
Jul 18, 2003 | 5.599 | 5.650 | 5.330 | 5.500 | 60,000 | -0.03(-0.54%) |
Jul 17, 2003 | 5.770 | 5.900 | 5.470 | 5.530 | 60,200 | -0.02(-0.36%) |
Jul 16, 2003 | 6.100 | 6.350 | 5.550 | 5.550 | 127,700 | -0.60(-9.76%) |
Jul 15, 2003 | 5.680 | 6.200 | 5.650 | 6.150 | 95,100 | +0.51(+9.04%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.400 | 5.640 | 53,900 | +0.24(+4.44%) |
Jul 11, 2003 | 5.300 | 5.570 | 5.200 | 5.400 | 53,100 | +0.11(+2.08%) |
Jul 10, 2003 | 5.110 | 5.430 | 5.100 | 5.290 | 27,900 | +0.14(+2.72%) |
Jul 09, 2003 | 5.180 | 5.240 | 4.930 | 5.150 | 37,800 | -0.07(-1.36%) |
Jul 08, 2003 | 5.110 | 5.410 | 5.110 | 5.221 | 42,800 | -0.08(-1.49%) |
Jul 07, 2003 | 5.060 | 5.370 | 5.060 | 5.300 | 44,700 | +0.25(+4.95%) |
Jul 03, 2003 | 5.120 | 5.450 | 4.940 | 5.050 | 109,100 | -0.24(-4.54%) |
Jul 02, 2003 | 5.200 | 5.360 | 5.170 | 5.290 | 63,300 | -0.01(-0.19%) |
Jul 01, 2003 | 5.350 | 5.480 | 5.260 | 5.300 | 76,300 | -0.06(-1.12%) |
Jun 30, 2003 | 5.504 | 5.820 | 5.000 | 5.360 | 464,011 | -0.14(-2.62%) |
Jun 27, 2003 | 5.530 | 5.650 | 5.210 | 5.504 | 49,900 | +0.10(+1.93%) |
Jun 26, 2003 | 5.290 | 5.400 | 5.230 | 5.400 | 34,700 | +0.29(+5.68%) |
Jun 25, 2003 | 5.100 | 5.480 | 5.050 | 5.110 | 44,000 | -0.08(-1.54%) |
Jun 24, 2003 | 5.120 | 5.400 | 5.060 | 5.190 | 56,500 | +0.09(+1.76%) |
Jun 23, 2003 | 5.400 | 5.400 | 5.050 | 5.100 | 65,700 | -0.30(-5.56%) |
Jun 20, 2003 | 5.599 | 5.700 | 5.190 | 5.400 | 92,000 | -0.20(-3.57%) |
Jun 19, 2003 | 6.030 | 6.030 | 5.540 | 5.600 | 111,100 | -0.31(-5.25%) |
Jun 18, 2003 | 5.940 | 6.100 | 5.840 | 5.910 | 89,500 | -0.26(-4.21%) |
Jun 17, 2003 | 6.000 | 6.260 | 6.000 | 6.170 | 51,900 | +0.02(+0.33%) |
Jun 16, 2003 | 6.200 | 6.300 | 6.000 | 6.150 | 88,600 | -0.06(-0.97%) |
Jun 13, 2003 | 6.400 | 6.470 | 6.190 | 6.210 | 138,600 | -0.06(-0.96%) |
Jun 12, 2003 | 6.440 | 6.620 | 6.200 | 6.270 | 149,000 | -0.07(-1.10%) |
Jun 11, 2003 | 6.660 | 6.660 | 6.300 | 6.340 | 102,900 | -0.03(-0.47%) |
Jun 10, 2003 | 6.100 | 6.540 | 6.010 | 6.370 | 147,000 | +0.31(+5.12%) |
Jun 09, 2003 | 6.210 | 6.420 | 6.010 | 6.060 | 88,900 | -0.20(-3.19%) |
Jun 06, 2003 | 6.410 | 6.800 | 6.190 | 6.260 | 198,600 | -0.53(-7.81%) |
Jun 05, 2003 | 6.400 | 6.980 | 6.300 | 6.790 | 163,200 | +0.13(+1.95%) |
Jun 04, 2003 | 6.990 | 7.560 | 6.500 | 6.660 | 363,700 | -0.27(-3.90%) |
Jun 03, 2003 | 5.800 | 6.980 | 5.760 | 6.930 | 283,900 | +1.05(+17.86%) |
Jun 02, 2003 | 5.000 | 6.000 | 4.830 | 5.880 | 293,500 | +0.89(+17.84%) |
May 30, 2003 | 4.730 | 5.000 | 4.710 | 4.990 | 81,600 | +0.19(+3.96%) |
May 29, 2003 | 4.150 | 4.840 | 4.140 | 4.800 | 71,100 | -0.12(-2.44%) |
May 28, 2003 | 4.350 | 4.920 | 4.350 | 4.920 | 87,700 | +0.46(+10.31%) |
May 27, 2003 | 4.580 | 4.630 | 4.360 | 4.460 | 104,500 | -0.01(-0.22%) |
May 23, 2003 | 4.350 | 4.550 | 4.350 | 4.470 | 35,700 | -0.12(-2.61%) |
May 22, 2003 | 4.720 | 4.790 | 4.350 | 4.590 | 155,300 | -0.12(-2.55%) |
May 21, 2003 | 4.640 | 4.710 | 4.370 | 4.710 | 71,000 | +0.10(+2.17%) |
May 20, 2003 | 4.720 | 4.720 | 4.460 | 4.610 | 79,100 | -0.05(-1.07%) |
May 19, 2003 | 4.670 | 4.750 | 4.310 | 4.660 | 210,200 | -0.01(-0.21%) |
May 16, 2003 | 3.800 | 4.840 | 3.800 | 4.670 | 339,800 | +0.68(+17.04%) |
May 15, 2003 | 3.700 | 4.050 | 3.700 | 3.990 | 85,400 | +0.35(+9.62%) |
May 14, 2003 | 3.660 | 3.880 | 3.630 | 3.640 | 100,100 | -0.09(-2.41%) |
May 13, 2003 | 3.750 | 3.830 | 3.600 | 3.730 | 77,700 | -0.09(-2.36%) |
May 12, 2003 | 3.770 | 3.880 | 3.690 | 3.820 | 64,900 | +0.08(+2.14%) |
May 09, 2003 | 3.850 | 4.010 | 3.680 | 3.740 | 139,800 | -0.11(-2.86%) |
May 08, 2003 | 3.850 | 3.990 | 3.800 | 3.850 | 48,100 | -0.11(-2.78%) |
May 07, 2003 | 4.000 | 4.050 | 3.850 | 3.960 | 49,500 | +0.02(+0.51%) |
May 06, 2003 | 4.100 | 4.190 | 3.900 | 3.940 | 68,800 | -0.26(-6.19%) |
May 05, 2003 | 4.490 | 4.490 | 4.080 | 4.200 | 50,400 | +0.07(+1.69%) |
May 02, 2003 | 4.410 | 4.410 | 4.050 | 4.130 | 126,200 | -0.13(-3.05%) |