Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.480 | 6.680 | 6.430 | 6.630 | 166,800 | +0.13(+2.00%) |
Jul 30, 2003 | 6.680 | 6.680 | 6.410 | 6.500 | 132,900 | -0.13(-1.96%) |
Jul 29, 2003 | 6.810 | 6.810 | 6.510 | 6.630 | 218,100 | -0.10(-1.49%) |
Jul 28, 2003 | 6.460 | 6.840 | 6.460 | 6.730 | 254,300 | +0.26(+4.02%) |
Jul 25, 2003 | 6.550 | 6.760 | 6.260 | 6.470 | 164,100 | -0.02(-0.26%) |
Jul 24, 2003 | 6.400 | 6.630 | 6.360 | 6.487 | 201,000 | -0.01(-0.20%) |
Jul 23, 2003 | 6.560 | 6.750 | 6.410 | 6.500 | 202,900 | -0.13(-1.95%) |
Jul 22, 2003 | 6.460 | 6.670 | 6.360 | 6.629 | 272,500 | +0.28(+4.39%) |
Jul 21, 2003 | 6.200 | 6.740 | 6.050 | 6.350 | 295,300 | +0.10(+1.60%) |
Jul 18, 2003 | 6.469 | 6.570 | 6.220 | 6.250 | 249,300 | -0.21(-3.25%) |
Jul 17, 2003 | 6.720 | 6.840 | 6.335 | 6.460 | 391,400 | -0.24(-3.58%) |
Jul 16, 2003 | 6.690 | 7.000 | 6.645 | 6.700 | 199,800 | -0.16(-2.33%) |
Jul 15, 2003 | 6.930 | 7.000 | 6.700 | 6.860 | 199,300 | -0.14(-2.00%) |
Jul 14, 2003 | 6.770 | 7.120 | 6.700 | 7.000 | 188,300 | +0.20(+2.94%) |
Jul 11, 2003 | 6.880 | 7.020 | 6.720 | 6.800 | 209,100 | -0.02(-0.29%) |
Jul 10, 2003 | 6.980 | 7.040 | 6.610 | 6.820 | 211,300 | -0.17(-2.43%) |
Jul 09, 2003 | 6.960 | 7.110 | 6.810 | 6.990 | 548,100 | +0.20(+2.95%) |
Jul 08, 2003 | 6.370 | 6.940 | 6.210 | 6.790 | 377,200 | +0.41(+6.43%) |
Jul 07, 2003 | 6.240 | 6.540 | 6.150 | 6.380 | 175,200 | +0.21(+3.40%) |
Jul 03, 2003 | 6.340 | 6.350 | 6.100 | 6.170 | 99,300 | -0.06(-0.96%) |
Jul 02, 2003 | 6.100 | 6.300 | 6.060 | 6.230 | 235,600 | +0.09(+1.47%) |
Jul 01, 2003 | 6.300 | 6.310 | 5.770 | 6.140 | 326,900 | -0.19(-3.00%) |
Jun 30, 2003 | 6.500 | 6.500 | 6.040 | 6.330 | 436,500 | +0.08(+1.28%) |
Jun 27, 2003 | 6.310 | 6.830 | 6.150 | 6.250 | 345,600 | -0.10(-1.57%) |
Jun 26, 2003 | 6.060 | 6.600 | 5.920 | 6.350 | 533,300 | +0.44(+7.45%) |
Jun 25, 2003 | 6.050 | 6.050 | 5.770 | 5.910 | 454,800 | -0.04(-0.67%) |
Jun 24, 2003 | 6.070 | 6.150 | 5.730 | 5.950 | 476,400 | -0.11(-1.82%) |
Jun 23, 2003 | 7.060 | 7.198 | 6.060 | 6.060 | 677,300 | -0.43(-6.63%) |
Jun 20, 2003 | 6.470 | 6.650 | 6.440 | 6.490 | 368,000 | +0.01(+0.15%) |
Jun 19, 2003 | 7.030 | 7.260 | 6.430 | 6.480 | 617,800 | -0.66(-9.24%) |
Jun 18, 2003 | 7.550 | 7.550 | 7.000 | 7.140 | 363,900 | -0.39(-5.18%) |
Jun 17, 2003 | 7.710 | 7.730 | 7.420 | 7.530 | 284,100 | -0.17(-2.21%) |
Jun 16, 2003 | 7.500 | 7.800 | 7.480 | 7.700 | 395,100 | +0.11(+1.45%) |
Jun 13, 2003 | 7.880 | 7.900 | 7.530 | 7.590 | 571,500 | -0.28(-3.56%) |
Jun 12, 2003 | 7.600 | 7.870 | 7.330 | 7.870 | 499,500 | +0.25(+3.28%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.160 | 7.620 | 929,100 | -0.13(-1.68%) |
Jun 10, 2003 | 6.410 | 7.950 | 6.410 | 7.750 | 2,247,400 | +1.32(+20.53%) |
Jun 09, 2003 | 6.920 | 7.080 | 6.350 | 6.430 | 335,700 | -0.48(-6.95%) |
Jun 06, 2003 | 7.210 | 7.410 | 6.610 | 6.910 | 668,300 | -0.05(-0.72%) |
Jun 05, 2003 | 6.700 | 7.030 | 6.500 | 6.960 | 462,800 | +0.26(+3.88%) |
Jun 04, 2003 | 6.500 | 6.700 | 6.340 | 6.700 | 477,400 | +0.20(+3.08%) |
Jun 03, 2003 | 6.400 | 6.850 | 6.010 | 6.500 | 553,400 | +0.00(+0.00%) |
Jun 02, 2003 | 7.290 | 7.600 | 6.470 | 6.500 | 1,127,600 | -0.48(-6.88%) |
May 30, 2003 | 6.350 | 7.140 | 6.340 | 6.980 | 624,600 | +0.35(+5.28%) |
May 29, 2003 | 7.060 | 7.060 | 6.320 | 6.630 | 709,600 | -0.39(-5.56%) |
May 28, 2003 | 7.000 | 7.340 | 7.000 | 7.020 | 749,400 | +0.19(+2.78%) |
May 27, 2003 | 6.360 | 7.200 | 6.010 | 6.830 | 2,079,700 | +0.23(+3.48%) |
May 23, 2003 | 4.910 | 6.620 | 4.840 | 6.600 | 1,645,700 | +1.81(+37.79%) |
May 22, 2003 | 4.350 | 4.800 | 4.340 | 4.790 | 230,500 | +0.44(+10.11%) |
May 21, 2003 | 4.270 | 4.350 | 4.100 | 4.350 | 171,600 | +0.02(+0.46%) |
May 20, 2003 | 4.620 | 4.780 | 4.100 | 4.330 | 242,900 | -0.25(-5.46%) |
May 19, 2003 | 4.750 | 4.900 | 4.520 | 4.580 | 104,500 | -0.23(-4.78%) |
May 16, 2003 | 4.730 | 5.020 | 4.670 | 4.810 | 261,100 | -0.07(-1.43%) |
May 15, 2003 | 5.000 | 5.050 | 4.850 | 4.880 | 206,000 | -0.09(-1.81%) |
May 14, 2003 | 4.740 | 4.970 | 4.720 | 4.970 | 90,700 | +0.07(+1.43%) |
May 13, 2003 | 4.880 | 4.940 | 4.670 | 4.900 | 303,300 | +0.05(+1.03%) |
May 12, 2003 | 4.950 | 5.000 | 4.800 | 4.850 | 194,700 | -0.06(-1.22%) |
May 09, 2003 | 4.970 | 5.080 | 4.850 | 4.910 | 197,000 | -0.04(-0.81%) |
May 08, 2003 | 5.100 | 5.120 | 4.720 | 4.950 | 492,600 | +0.35(+7.61%) |
May 07, 2003 | 4.450 | 4.600 | 4.350 | 4.600 | 261,700 | +0.25(+5.75%) |
May 06, 2003 | 4.250 | 4.470 | 4.170 | 4.350 | 235,000 | +0.16(+3.82%) |
May 05, 2003 | 4.090 | 4.340 | 4.030 | 4.190 | 148,900 | +0.10(+2.44%) |
May 02, 2003 | 4.030 | 4.550 | 3.800 | 4.090 | 431,400 | +0.05(+1.24%) |