Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.55 | 10.55 | 9.750 | 10.15 | 41,400 | -0.50(-4.69%) |
Jul 30, 2003 | 10.65 | 10.91 | 10.65 | 10.65 | 7,100 | +0.05(+0.47%) |
Jul 29, 2003 | 11.50 | 11.50 | 10.00 | 10.60 | 49,800 | -0.75(-6.61%) |
Jul 28, 2003 | 11.95 | 12.45 | 11.30 | 11.35 | 63,400 | -0.40(-3.40%) |
Jul 25, 2003 | 10.12 | 12.50 | 10.12 | 11.75 | 116,300 | +1.66(+16.45%) |
Jul 24, 2003 | 9.600 | 10.09 | 9.410 | 10.09 | 30,100 | +0.74(+7.91%) |
Jul 23, 2003 | 8.900 | 10.01 | 8.900 | 9.350 | 37,200 | +0.60(+6.86%) |
Jul 22, 2003 | 8.960 | 9.040 | 8.750 | 8.750 | 7,100 | -0.13(-1.46%) |
Jul 21, 2003 | 8.960 | 8.960 | 8.880 | 8.880 | 2,400 | -0.02(-0.22%) |
Jul 18, 2003 | 9.050 | 9.050 | 8.880 | 8.900 | 2,100 | -0.20(-2.20%) |
Jul 17, 2003 | 9.100 | 9.100 | 9.000 | 9.100 | 2,900 | +0.14(+1.56%) |
Jul 16, 2003 | 9.010 | 9.010 | 8.900 | 8.960 | 2,100 | -0.04(-0.44%) |
Jul 15, 2003 | 8.990 | 9.050 | 8.970 | 9.000 | 5,100 | +0.04(+0.45%) |
Jul 14, 2003 | 9.100 | 9.100 | 8.960 | 8.960 | 4,100 | -0.10(-1.10%) |
Jul 11, 2003 | 9.000 | 9.130 | 9.000 | 9.060 | 2,800 | +0.10(+1.12%) |
Jul 10, 2003 | 9.050 | 9.150 | 8.960 | 8.960 | 5,500 | -0.09(-0.99%) |
Jul 09, 2003 | 8.950 | 9.050 | 8.950 | 9.050 | 4,300 | +0.15(+1.69%) |
Jul 08, 2003 | 9.150 | 9.190 | 8.900 | 8.900 | 17,200 | -0.20(-2.20%) |
Jul 07, 2003 | 9.100 | 9.270 | 9.030 | 9.100 | 4,800 | +0.09(+1.00%) |
Jul 03, 2003 | 8.900 | 9.010 | 8.890 | 9.010 | 2,800 | +0.25(+2.85%) |
Jul 02, 2003 | 9.050 | 9.050 | 8.760 | 8.760 | 1,900 | -0.26(-2.88%) |
Jul 01, 2003 | 9.050 | 9.150 | 9.020 | 9.020 | 700 | -0.03(-0.33%) |
Jun 30, 2003 | 8.600 | 9.050 | 8.600 | 9.050 | 5,800 | +0.50(+5.85%) |
Jun 27, 2003 | 8.740 | 8.750 | 8.550 | 8.550 | 2,300 | -0.16(-1.84%) |
Jun 26, 2003 | 8.750 | 8.790 | 8.710 | 8.710 | 4,700 | -0.07(-0.80%) |
Jun 25, 2003 | 9.250 | 9.250 | 8.700 | 8.780 | 13,000 | -0.49(-5.29%) |
Jun 24, 2003 | 9.170 | 9.290 | 8.540 | 9.270 | 28,600 | +0.09(+0.98%) |
Jun 23, 2003 | 9.560 | 9.700 | 9.180 | 9.180 | 7,900 | -0.13(-1.40%) |
Jun 20, 2003 | 9.510 | 9.520 | 9.310 | 9.310 | 16,100 | -0.19(-2.00%) |
Jun 19, 2003 | 9.750 | 9.850 | 9.450 | 9.500 | 29,000 | +0.14(+1.50%) |
Jun 18, 2003 | 9.400 | 9.400 | 9.100 | 9.360 | 10,900 | -0.04(-0.43%) |
Jun 17, 2003 | 9.400 | 9.840 | 9.390 | 9.400 | 33,100 | +0.06(+0.64%) |
Jun 16, 2003 | 8.900 | 9.350 | 8.900 | 9.340 | 21,500 | +0.57(+6.50%) |
Jun 13, 2003 | 8.900 | 9.020 | 8.760 | 8.770 | 9,300 | +0.03(+0.34%) |
Jun 12, 2003 | 8.500 | 8.740 | 8.490 | 8.740 | 11,700 | +0.25(+2.94%) |
Jun 11, 2003 | 8.150 | 8.490 | 8.060 | 8.490 | 16,600 | +0.34(+4.17%) |
Jun 10, 2003 | 8.110 | 8.150 | 8.110 | 8.150 | 1,100 | +0.10(+1.24%) |
Jun 09, 2003 | 8.170 | 8.170 | 8.050 | 8.050 | 600 | -0.11(-1.35%) |
Jun 06, 2003 | 8.200 | 8.200 | 8.010 | 8.160 | 7,300 | -0.04(-0.49%) |
Jun 05, 2003 | 8.220 | 8.250 | 8.150 | 8.200 | 2,500 | +0.00(+0.00%) |
Jun 04, 2003 | 8.310 | 8.310 | 8.060 | 8.200 | 6,700 | -0.11(-1.32%) |
Jun 03, 2003 | 8.350 | 8.400 | 8.000 | 8.310 | 26,000 | -0.04(-0.48%) |
Jun 02, 2003 | 8.250 | 8.370 | 8.180 | 8.350 | 12,200 | +0.19(+2.33%) |
May 30, 2003 | 7.900 | 8.160 | 7.900 | 8.160 | 15,100 | +0.28(+3.55%) |
May 29, 2003 | 7.850 | 7.920 | 7.600 | 7.880 | 11,900 | -0.02(-0.25%) |
May 28, 2003 | 7.710 | 7.900 | 7.660 | 7.900 | 6,900 | +0.19(+2.46%) |
May 27, 2003 | 7.800 | 7.960 | 7.700 | 7.710 | 15,200 | -0.11(-1.41%) |
May 23, 2003 | 7.850 | 7.890 | 7.700 | 7.820 | 6,900 | -0.08(-1.01%) |
May 22, 2003 | 7.910 | 8.000 | 7.900 | 7.900 | 7,900 | +0.03(+0.38%) |
May 21, 2003 | 7.810 | 7.870 | 7.810 | 7.870 | 3,400 | +0.17(+2.21%) |
May 20, 2003 | 7.550 | 7.700 | 7.510 | 7.700 | 5,600 | +0.20(+2.67%) |
May 19, 2003 | 7.560 | 7.560 | 7.500 | 7.500 | 4,800 | -0.02(-0.27%) |
May 16, 2003 | 7.700 | 7.700 | 7.480 | 7.520 | 2,200 | -0.13(-1.70%) |
May 15, 2003 | 7.750 | 7.750 | 7.590 | 7.650 | 11,900 | -0.13(-1.67%) |
May 14, 2003 | 7.910 | 8.000 | 7.760 | 7.780 | 7,700 | -0.08(-1.02%) |
May 13, 2003 | 7.790 | 7.900 | 7.790 | 7.860 | 4,500 | +0.06(+0.77%) |
May 12, 2003 | 7.910 | 7.950 | 7.800 | 7.800 | 7,700 | -0.19(-2.38%) |
May 09, 2003 | 8.100 | 8.330 | 7.950 | 7.990 | 16,500 | -0.03(-0.37%) |
May 08, 2003 | 8.000 | 8.150 | 8.000 | 8.020 | 4,800 | +0.06(+0.75%) |
May 07, 2003 | 7.960 | 8.000 | 7.920 | 7.960 | 8,200 | +0.00(+0.00%) |
May 06, 2003 | 8.050 | 8.340 | 7.960 | 7.960 | 24,800 | -0.04(-0.50%) |
May 05, 2003 | 7.620 | 8.000 | 7.560 | 8.000 | 16,000 | +0.44(+5.82%) |
May 02, 2003 | 7.740 | 7.740 | 7.460 | 7.560 | 14,000 | -0.04(-0.53%) |