Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.500 | 8.540 | 8.387 | 8.390 | 217,000 | -0.08(-1.00%) |
Jul 30, 2003 | 8.300 | 8.505 | 8.220 | 8.475 | 417,400 | +0.22(+2.73%) |
Jul 29, 2003 | 8.175 | 8.360 | 7.995 | 8.250 | 894,800 | -0.24(-2.80%) |
Jul 28, 2003 | 8.463 | 8.512 | 8.453 | 8.488 | 193,400 | -0.01(-0.12%) |
Jul 25, 2003 | 8.463 | 8.545 | 8.213 | 8.498 | 191,000 | -0.00(-0.03%) |
Jul 24, 2003 | 8.463 | 8.595 | 8.463 | 8.500 | 223,000 | +0.00(+0.00%) |
Jul 23, 2003 | 8.498 | 8.562 | 8.425 | 8.500 | 283,400 | +0.00(+0.00%) |
Jul 22, 2003 | 8.425 | 8.562 | 8.325 | 8.500 | 371,000 | +0.15(+1.80%) |
Jul 21, 2003 | 8.175 | 8.488 | 8.175 | 8.350 | 683,000 | +0.13(+1.61%) |
Jul 18, 2003 | 8.162 | 8.275 | 8.162 | 8.217 | 334,200 | +0.04(+0.49%) |
Jul 17, 2003 | 8.133 | 8.460 | 8.100 | 8.178 | 644,600 | -0.07(-0.88%) |
Jul 16, 2003 | 7.938 | 8.307 | 7.900 | 8.250 | 583,000 | +0.35(+4.43%) |
Jul 15, 2003 | 7.497 | 7.905 | 7.405 | 7.900 | 458,600 | +0.58(+7.85%) |
Jul 14, 2003 | 7.263 | 7.400 | 7.228 | 7.325 | 188,200 | +0.09(+1.21%) |
Jul 11, 2003 | 7.205 | 7.275 | 7.190 | 7.237 | 11,200 | +0.03(+0.45%) |
Jul 10, 2003 | 7.325 | 7.325 | 7.135 | 7.205 | 131,200 | -0.11(-1.50%) |
Jul 09, 2003 | 7.370 | 7.402 | 7.260 | 7.315 | 243,800 | +0.02(+0.27%) |
Jul 08, 2003 | 7.264 | 7.362 | 7.180 | 7.295 | 427,600 | +0.03(+0.41%) |
Jul 07, 2003 | 7.175 | 7.345 | 7.062 | 7.265 | 267,400 | +0.15(+2.14%) |
Jul 03, 2003 | 7.225 | 7.225 | 6.947 | 7.112 | 83,000 | +0.04(+0.64%) |
Jul 02, 2003 | 6.688 | 7.095 | 6.662 | 7.067 | 226,400 | +0.39(+5.88%) |
Jul 01, 2003 | 6.688 | 6.718 | 6.595 | 6.675 | 131,000 | -0.01(-0.19%) |
Jun 30, 2003 | 6.688 | 6.888 | 6.685 | 6.688 | 130,200 | -0.10(-1.51%) |
Jun 27, 2003 | 6.620 | 6.790 | 6.625 | 6.790 | 112,200 | +0.17(+2.57%) |
Jun 26, 2003 | 6.565 | 6.647 | 6.505 | 6.620 | 189,800 | +0.09(+1.38%) |
Jun 25, 2003 | 6.535 | 6.793 | 6.505 | 6.530 | 168,600 | -0.02(-0.27%) |
Jun 24, 2003 | 6.500 | 6.605 | 6.500 | 6.548 | 225,400 | -0.02(-0.27%) |
Jun 23, 2003 | 6.895 | 6.970 | 6.375 | 6.565 | 457,600 | -0.38(-5.44%) |
Jun 20, 2003 | 6.893 | 7.013 | 6.812 | 6.942 | 146,400 | +0.09(+1.31%) |
Jun 19, 2003 | 6.963 | 7.013 | 6.825 | 6.853 | 161,600 | -0.13(-1.93%) |
Jun 18, 2003 | 7.025 | 7.037 | 6.890 | 6.987 | 203,600 | -0.01(-0.18%) |
Jun 17, 2003 | 7.088 | 7.088 | 6.925 | 7.000 | 380,400 | +0.01(+0.14%) |
Jun 16, 2003 | 7.000 | 7.125 | 6.940 | 6.990 | 372,800 | -0.01(-0.14%) |
Jun 13, 2003 | 7.000 | 7.000 | 6.938 | 7.000 | 250,400 | +0.00(+0.04%) |
Jun 12, 2003 | 6.888 | 7.122 | 6.850 | 6.997 | 216,400 | -0.11(-1.58%) |
Jun 11, 2003 | 7.375 | 7.375 | 7.015 | 7.110 | 301,600 | -0.28(-3.76%) |
Jun 10, 2003 | 6.650 | 7.400 | 6.582 | 7.388 | 666,400 | +0.83(+12.57%) |
Jun 09, 2003 | 7.147 | 7.200 | 6.565 | 6.562 | 322,000 | -0.58(-8.18%) |
Jun 06, 2003 | 7.122 | 7.295 | 7.080 | 7.147 | 495,400 | +0.04(+0.53%) |
Jun 05, 2003 | 6.925 | 7.112 | 6.800 | 7.110 | 157,400 | +0.16(+2.34%) |
Jun 04, 2003 | 6.812 | 7.112 | 6.812 | 6.947 | 233,000 | +0.13(+1.87%) |
Jun 03, 2003 | 6.700 | 6.875 | 6.655 | 6.820 | 288,800 | +0.01(+0.11%) |
Jun 02, 2003 | 6.327 | 6.938 | 6.253 | 6.812 | 524,200 | +0.53(+8.44%) |
May 30, 2003 | 5.980 | 6.372 | 5.952 | 6.282 | 297,600 | +0.30(+5.06%) |
May 29, 2003 | 5.997 | 6.088 | 5.850 | 5.980 | 195,400 | -0.02(-0.29%) |
May 28, 2003 | 5.787 | 6.008 | 5.787 | 5.997 | 185,400 | +0.18(+3.14%) |
May 27, 2003 | 5.782 | 5.850 | 5.737 | 5.815 | 224,800 | +0.01(+0.17%) |
May 23, 2003 | 5.803 | 5.853 | 5.765 | 5.805 | 176,800 | -0.02(-0.34%) |
May 22, 2003 | 5.692 | 5.857 | 5.628 | 5.825 | 185,000 | +0.17(+3.10%) |
May 21, 2003 | 5.650 | 5.700 | 5.625 | 5.650 | 274,400 | -0.02(-0.44%) |
May 20, 2003 | 5.728 | 5.735 | 5.650 | 5.675 | 307,000 | +0.01(+0.18%) |
May 19, 2003 | 5.625 | 5.730 | 5.622 | 5.665 | 259,000 | +0.01(+0.27%) |
May 16, 2003 | 5.628 | 5.673 | 5.625 | 5.650 | 99,600 | -0.01(-0.13%) |
May 15, 2003 | 5.633 | 5.732 | 5.617 | 5.657 | 158,000 | +0.03(+0.58%) |
May 14, 2003 | 5.617 | 5.680 | 5.612 | 5.625 | 95,800 | -0.02(-0.31%) |
May 13, 2003 | 5.688 | 5.688 | 5.582 | 5.643 | 256,600 | -0.06(-1.05%) |
May 12, 2003 | 5.500 | 5.747 | 5.450 | 5.702 | 197,800 | +0.15(+2.66%) |
May 09, 2003 | 5.585 | 5.628 | 5.463 | 5.555 | 94,200 | -0.03(-0.45%) |
May 08, 2003 | 5.465 | 5.600 | 5.263 | 5.580 | 261,600 | -0.04(-0.80%) |
May 07, 2003 | 5.782 | 5.782 | 5.575 | 5.625 | 208,800 | -0.13(-2.30%) |
May 06, 2003 | 5.612 | 5.777 | 5.600 | 5.758 | 556,000 | +0.14(+2.49%) |
May 05, 2003 | 5.175 | 6.032 | 5.140 | 5.617 | 445,800 | +0.45(+8.66%) |
May 02, 2003 | 4.950 | 5.170 | 4.888 | 5.170 | 228,400 | +0.18(+3.66%) |