Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.140 | 8.140 | 7.970 | 8.000 | 8,600 | -0.14(-1.72%) |
Jul 30, 2003 | 7.990 | 8.140 | 7.960 | 8.140 | 12,600 | +0.05(+0.62%) |
Jul 29, 2003 | 8.080 | 8.100 | 7.930 | 8.090 | 10,700 | +0.09(+1.12%) |
Jul 28, 2003 | 7.290 | 8.000 | 7.290 | 8.000 | 20,100 | +0.75(+10.34%) |
Jul 25, 2003 | 7.150 | 7.270 | 7.150 | 7.250 | 10,400 | +0.15(+2.11%) |
Jul 24, 2003 | 7.050 | 7.280 | 7.030 | 7.100 | 18,400 | +0.05(+0.71%) |
Jul 23, 2003 | 6.800 | 7.050 | 6.800 | 7.050 | 23,000 | +0.24(+3.52%) |
Jul 22, 2003 | 6.730 | 6.950 | 6.730 | 6.810 | 25,600 | +0.09(+1.34%) |
Jul 21, 2003 | 7.050 | 7.150 | 6.720 | 6.720 | 23,200 | -0.33(-4.68%) |
Jul 18, 2003 | 7.800 | 7.800 | 7.050 | 7.050 | 14,300 | -0.66(-8.56%) |
Jul 17, 2003 | 8.000 | 8.000 | 7.710 | 7.710 | 4,200 | -0.24(-3.02%) |
Jul 16, 2003 | 7.920 | 7.980 | 7.920 | 7.950 | 3,800 | +0.03(+0.38%) |
Jul 15, 2003 | 8.000 | 8.000 | 7.900 | 7.920 | 3,700 | -0.14(-1.74%) |
Jul 14, 2003 | 8.110 | 8.110 | 8.050 | 8.060 | 8,300 | -0.01(-0.12%) |
Jul 11, 2003 | 8.020 | 8.100 | 8.020 | 8.070 | 12,400 | +0.05(+0.62%) |
Jul 10, 2003 | 8.100 | 8.100 | 8.020 | 8.020 | 3,800 | -0.08(-0.99%) |
Jul 09, 2003 | 8.100 | 8.150 | 8.080 | 8.100 | 13,000 | -0.07(-0.86%) |
Jul 08, 2003 | 7.970 | 8.170 | 7.930 | 8.170 | 26,100 | +0.20(+2.51%) |
Jul 07, 2003 | 8.000 | 8.000 | 7.820 | 7.970 | 18,800 | +0.07(+0.89%) |
Jul 03, 2003 | 8.000 | 8.250 | 7.900 | 7.900 | 6,100 | -0.09(-1.13%) |
Jul 02, 2003 | 7.550 | 8.060 | 7.550 | 7.990 | 23,900 | +0.30(+3.90%) |
Jul 01, 2003 | 7.700 | 8.000 | 7.450 | 7.690 | 80,800 | -0.80(-9.42%) |
Jun 30, 2003 | 9.050 | 9.070 | 8.480 | 8.490 | 144,800 | -0.33(-3.74%) |
Jun 27, 2003 | 9.000 | 9.250 | 8.730 | 8.820 | 21,000 | -0.10(-1.12%) |
Jun 26, 2003 | 8.690 | 8.920 | 8.690 | 8.920 | 33,900 | +0.23(+2.65%) |
Jun 25, 2003 | 8.620 | 8.740 | 8.520 | 8.690 | 23,300 | +0.01(+0.12%) |
Jun 24, 2003 | 8.650 | 8.750 | 8.640 | 8.680 | 9,400 | +0.03(+0.35%) |
Jun 23, 2003 | 8.790 | 8.790 | 8.510 | 8.650 | 14,200 | -0.01(-0.12%) |
Jun 20, 2003 | 9.000 | 9.170 | 8.550 | 8.660 | 13,200 | -0.24(-2.70%) |
Jun 19, 2003 | 9.190 | 9.300 | 8.890 | 8.900 | 27,500 | -0.18(-1.98%) |
Jun 18, 2003 | 9.480 | 9.500 | 9.030 | 9.080 | 35,700 | -0.36(-3.81%) |
Jun 17, 2003 | 8.950 | 9.450 | 8.950 | 9.440 | 50,900 | +0.53(+5.95%) |
Jun 16, 2003 | 8.440 | 8.910 | 8.100 | 8.910 | 45,500 | +0.47(+5.57%) |
Jun 13, 2003 | 7.300 | 8.440 | 7.180 | 8.440 | 38,200 | +1.04(+14.05%) |
Jun 12, 2003 | 7.150 | 7.400 | 7.150 | 7.400 | 20,600 | +0.26(+3.64%) |
Jun 11, 2003 | 7.000 | 7.150 | 7.000 | 7.140 | 6,000 | +0.14(+2.00%) |
Jun 10, 2003 | 7.040 | 7.040 | 6.860 | 7.000 | 7,000 | -0.04(-0.57%) |
Jun 09, 2003 | 6.950 | 7.200 | 6.850 | 7.040 | 17,200 | +0.12(+1.73%) |
Jun 06, 2003 | 6.900 | 6.990 | 6.860 | 6.920 | 12,400 | -0.23(-3.22%) |
Jun 05, 2003 | 7.110 | 7.240 | 6.950 | 7.150 | 21,500 | +0.10(+1.42%) |
Jun 04, 2003 | 6.600 | 7.050 | 6.600 | 7.050 | 15,500 | +0.45(+6.82%) |
Jun 03, 2003 | 6.940 | 7.040 | 6.510 | 6.600 | 28,100 | -0.34(-4.90%) |
Jun 02, 2003 | 6.990 | 7.000 | 6.920 | 6.940 | 16,900 | +0.04(+0.58%) |
May 30, 2003 | 6.450 | 6.900 | 6.370 | 6.900 | 16,100 | +0.60(+9.52%) |
May 29, 2003 | 6.300 | 6.480 | 6.280 | 6.300 | 4,700 | +0.10(+1.61%) |
May 28, 2003 | 5.850 | 6.230 | 5.850 | 6.200 | 12,400 | +0.30(+5.08%) |
May 27, 2003 | 5.650 | 5.900 | 5.650 | 5.900 | 15,500 | +0.14(+2.43%) |
May 23, 2003 | 5.650 | 6.100 | 5.650 | 5.760 | 17,500 | +0.16(+2.86%) |
May 22, 2003 | 5.550 | 5.600 | 5.300 | 5.600 | 20,800 | +0.02(+0.36%) |
May 21, 2003 | 5.700 | 5.700 | 5.580 | 5.580 | 1,700 | -0.01(-0.18%) |
May 20, 2003 | 5.250 | 5.700 | 5.250 | 5.590 | 21,800 | +0.29(+5.47%) |
May 19, 2003 | 5.050 | 5.350 | 5.030 | 5.300 | 12,500 | +0.25(+4.95%) |
May 16, 2003 | 5.000 | 5.200 | 4.880 | 5.050 | 27,900 | -0.08(-1.56%) |
May 15, 2003 | 5.250 | 5.250 | 5.000 | 5.130 | 30,300 | -0.22(-4.11%) |
May 14, 2003 | 5.470 | 5.470 | 5.280 | 5.350 | 13,400 | -0.22(-3.95%) |
May 13, 2003 | 5.700 | 5.700 | 5.540 | 5.570 | 8,300 | -0.13(-2.28%) |
May 12, 2003 | 5.700 | 5.720 | 5.460 | 5.700 | 35,600 | +0.00(+0.00%) |
May 09, 2003 | 6.480 | 6.540 | 5.540 | 5.700 | 80,600 | -0.46(-7.47%) |
May 08, 2003 | 5.000 | 6.400 | 5.000 | 6.160 | 131,000 | +1.31(+27.01%) |
May 07, 2003 | 3.400 | 4.850 | 3.400 | 4.850 | 124,200 | +1.62(+50.15%) |
May 05, 2003 | 3.300 | 3.300 | 3.150 | 3.230 | 4,600 | +0.07(+2.22%) |
May 02, 2003 | 3.150 | 3.160 | 3.150 | 3.160 | 3,000 | +0.06(+1.94%) |