Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.160 | 5.160 | 5.020 | 5.040 | 299,700 | -0.08(-1.56%) |
Jul 30, 2003 | 5.240 | 5.240 | 5.010 | 5.120 | 375,200 | -0.08(-1.54%) |
Jul 29, 2003 | 5.400 | 5.470 | 5.150 | 5.200 | 733,600 | -0.19(-3.53%) |
Jul 28, 2003 | 5.320 | 5.400 | 5.260 | 5.390 | 125,100 | +0.07(+1.32%) |
Jul 25, 2003 | 5.300 | 5.450 | 5.190 | 5.320 | 175,100 | -0.01(-0.19%) |
Jul 24, 2003 | 5.354 | 5.980 | 5.300 | 5.330 | 418,500 | -0.11(-2.02%) |
Jul 23, 2003 | 5.230 | 5.450 | 5.180 | 5.440 | 513,000 | +0.14(+2.64%) |
Jul 22, 2003 | 5.310 | 5.400 | 5.240 | 5.300 | 225,200 | +0.02(+0.38%) |
Jul 21, 2003 | 5.400 | 5.480 | 5.280 | 5.280 | 252,900 | -0.17(-3.12%) |
Jul 18, 2003 | 5.407 | 5.490 | 5.370 | 5.450 | 176,800 | +0.05(+0.93%) |
Jul 17, 2003 | 5.500 | 5.500 | 5.330 | 5.400 | 318,700 | -0.16(-2.88%) |
Jul 16, 2003 | 5.590 | 5.630 | 5.400 | 5.560 | 252,500 | +0.02(+0.36%) |
Jul 15, 2003 | 5.660 | 5.700 | 5.400 | 5.540 | 390,100 | -0.14(-2.46%) |
Jul 14, 2003 | 5.600 | 5.750 | 5.560 | 5.680 | 459,900 | +0.08(+1.43%) |
Jul 11, 2003 | 5.550 | 5.640 | 5.440 | 5.600 | 338,200 | +0.08(+1.45%) |
Jul 10, 2003 | 5.750 | 5.780 | 5.414 | 5.520 | 410,700 | -0.05(-0.90%) |
Jul 09, 2003 | 5.300 | 5.780 | 5.240 | 5.570 | 1,123,000 | +0.22(+4.11%) |
Jul 08, 2003 | 5.380 | 5.430 | 5.200 | 5.350 | 328,100 | -0.04(-0.74%) |
Jul 07, 2003 | 5.250 | 5.390 | 5.150 | 5.390 | 413,300 | +0.14(+2.67%) |
Jul 03, 2003 | 5.200 | 5.340 | 5.110 | 5.250 | 238,600 | +0.05(+0.96%) |
Jul 02, 2003 | 5.280 | 5.290 | 5.140 | 5.200 | 343,467 | -0.08(-1.52%) |
Jul 01, 2003 | 5.400 | 5.400 | 5.110 | 5.280 | 302,400 | -0.16(-2.94%) |
Jun 30, 2003 | 5.230 | 5.450 | 5.100 | 5.440 | 435,900 | +0.24(+4.62%) |
Jun 27, 2003 | 5.200 | 5.410 | 5.000 | 5.200 | 494,300 | -0.22(-4.06%) |
Jun 26, 2003 | 5.364 | 5.420 | 5.270 | 5.420 | 163,200 | +0.06(+1.12%) |
Jun 25, 2003 | 5.410 | 5.500 | 5.250 | 5.360 | 209,100 | +0.02(+0.37%) |
Jun 24, 2003 | 5.300 | 5.420 | 5.210 | 5.340 | 305,800 | +0.06(+1.14%) |
Jun 23, 2003 | 5.520 | 5.600 | 5.160 | 5.280 | 902,100 | -0.23(-4.17%) |
Jun 20, 2003 | 5.710 | 5.750 | 5.500 | 5.510 | 348,300 | -0.15(-2.65%) |
Jun 19, 2003 | 5.700 | 5.850 | 5.600 | 5.660 | 400,200 | -0.18(-3.08%) |
Jun 18, 2003 | 5.950 | 6.020 | 5.840 | 5.840 | 272,800 | -0.12(-2.01%) |
Jun 17, 2003 | 6.020 | 6.070 | 5.950 | 5.960 | 389,900 | -0.05(-0.83%) |
Jun 16, 2003 | 6.000 | 6.130 | 5.970 | 6.010 | 391,100 | +0.05(+0.84%) |
Jun 13, 2003 | 6.020 | 6.050 | 5.910 | 5.960 | 360,500 | -0.06(-1.00%) |
Jun 12, 2003 | 6.150 | 6.240 | 5.910 | 6.020 | 1,336,400 | +0.12(+2.03%) |
Jun 11, 2003 | 5.610 | 5.900 | 5.540 | 5.900 | 314,100 | +0.25(+4.42%) |
Jun 10, 2003 | 5.800 | 5.800 | 5.570 | 5.650 | 573,200 | -0.12(-2.08%) |
Jun 09, 2003 | 5.990 | 6.000 | 5.750 | 5.770 | 799,700 | -0.25(-4.15%) |
Jun 06, 2003 | 6.400 | 6.550 | 5.860 | 6.020 | 1,655,700 | +0.12(+2.03%) |
Jun 05, 2003 | 5.700 | 5.930 | 5.600 | 5.900 | 828,900 | +0.20(+3.51%) |
Jun 04, 2003 | 5.620 | 5.780 | 5.580 | 5.700 | 669,700 | +0.02(+0.35%) |
Jun 03, 2003 | 5.730 | 5.730 | 5.570 | 5.680 | 346,600 | -0.05(-0.87%) |
Jun 02, 2003 | 5.850 | 5.960 | 5.710 | 5.730 | 426,200 | -0.14(-2.39%) |
May 30, 2003 | 5.850 | 5.970 | 5.700 | 5.870 | 770,200 | +0.02(+0.34%) |
May 29, 2003 | 5.870 | 5.980 | 5.700 | 5.850 | 452,700 | +0.00(+0.00%) |
May 28, 2003 | 5.850 | 6.000 | 5.770 | 5.850 | 722,400 | +0.15(+2.63%) |
May 27, 2003 | 5.450 | 5.700 | 5.450 | 5.700 | 685,200 | +0.20(+3.64%) |
May 23, 2003 | 5.500 | 5.520 | 5.370 | 5.500 | 266,600 | +0.01(+0.18%) |
May 22, 2003 | 5.160 | 5.500 | 5.160 | 5.490 | 409,900 | +0.19(+3.58%) |
May 21, 2003 | 5.250 | 5.310 | 5.200 | 5.300 | 268,300 | +0.05(+0.95%) |
May 20, 2003 | 5.280 | 5.400 | 5.140 | 5.250 | 314,000 | -0.02(-0.38%) |
May 19, 2003 | 5.340 | 5.390 | 5.150 | 5.270 | 417,800 | -0.14(-2.59%) |
May 16, 2003 | 5.470 | 5.560 | 5.360 | 5.410 | 535,100 | -0.03(-0.55%) |
May 15, 2003 | 5.490 | 5.610 | 5.350 | 5.440 | 324,400 | -0.06(-1.09%) |
May 14, 2003 | 5.450 | 5.530 | 5.250 | 5.500 | 597,800 | +0.15(+2.80%) |
May 13, 2003 | 5.200 | 5.500 | 5.180 | 5.350 | 650,600 | +0.15(+2.88%) |
May 12, 2003 | 5.260 | 5.310 | 5.150 | 5.200 | 702,900 | -0.12(-2.26%) |
May 09, 2003 | 5.420 | 5.500 | 5.320 | 5.320 | 455,000 | -0.15(-2.74%) |
May 08, 2003 | 5.710 | 5.780 | 5.430 | 5.470 | 631,700 | -0.31(-5.36%) |
May 07, 2003 | 5.840 | 5.920 | 5.730 | 5.780 | 909,100 | -0.06(-1.03%) |
May 06, 2003 | 5.410 | 5.990 | 5.410 | 5.840 | 2,830,000 | +0.69(+13.40%) |
May 05, 2003 | 5.190 | 5.200 | 5.100 | 5.150 | 520,400 | +0.00(+0.00%) |
May 02, 2003 | 5.110 | 5.250 | 5.080 | 5.150 | 460,400 | +0.05(+0.98%) |