Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.500 | 7.640 | 7.350 | 7.491 | 131,400 | +0.01(+0.15%) |
Jul 30, 2003 | 7.350 | 7.550 | 7.350 | 7.480 | 56,500 | +0.07(+0.94%) |
Jul 29, 2003 | 7.600 | 7.600 | 7.300 | 7.410 | 69,100 | -0.05(-0.67%) |
Jul 28, 2003 | 7.300 | 7.590 | 7.300 | 7.460 | 142,100 | +0.09(+1.22%) |
Jul 25, 2003 | 7.340 | 7.600 | 7.300 | 7.370 | 130,200 | +0.03(+0.41%) |
Jul 24, 2003 | 7.580 | 7.750 | 7.100 | 7.340 | 224,400 | -0.24(-3.17%) |
Jul 23, 2003 | 7.580 | 8.230 | 7.200 | 7.580 | 852,500 | +0.30(+4.12%) |
Jul 22, 2003 | 7.240 | 7.500 | 7.050 | 7.280 | 564,300 | +0.04(+0.55%) |
Jul 21, 2003 | 7.550 | 7.600 | 7.200 | 7.240 | 113,500 | -0.23(-3.08%) |
Jul 18, 2003 | 7.419 | 7.900 | 7.300 | 7.470 | 208,300 | +0.21(+2.89%) |
Jul 17, 2003 | 7.450 | 7.500 | 7.240 | 7.260 | 168,000 | -0.21(-2.81%) |
Jul 16, 2003 | 7.680 | 7.820 | 7.450 | 7.470 | 88,300 | -0.21(-2.73%) |
Jul 15, 2003 | 7.590 | 8.000 | 7.550 | 7.680 | 256,400 | +0.16(+2.13%) |
Jul 14, 2003 | 7.520 | 7.640 | 7.370 | 7.520 | 172,800 | +0.11(+1.48%) |
Jul 11, 2003 | 7.650 | 7.670 | 7.360 | 7.410 | 330,300 | -0.17(-2.24%) |
Jul 10, 2003 | 7.790 | 7.890 | 7.550 | 7.580 | 85,100 | -0.21(-2.70%) |
Jul 09, 2003 | 7.990 | 8.000 | 7.620 | 7.790 | 121,000 | -0.12(-1.52%) |
Jul 08, 2003 | 7.630 | 8.000 | 7.510 | 7.910 | 188,200 | +0.31(+4.08%) |
Jul 07, 2003 | 7.520 | 7.800 | 7.520 | 7.600 | 215,400 | +0.05(+0.66%) |
Jul 03, 2003 | 8.000 | 8.000 | 7.520 | 7.550 | 161,700 | -0.30(-3.82%) |
Jul 02, 2003 | 7.850 | 8.000 | 7.620 | 7.850 | 343,700 | -0.01(-0.13%) |
Jul 01, 2003 | 7.700 | 7.900 | 7.460 | 7.860 | 437,400 | +0.34(+4.52%) |
Jun 30, 2003 | 7.650 | 7.830 | 7.500 | 7.520 | 452,900 | -0.18(-2.34%) |
Jun 27, 2003 | 7.500 | 7.810 | 7.500 | 7.700 | 287,689 | +0.11(+1.45%) |
Jun 26, 2003 | 7.630 | 7.793 | 7.460 | 7.590 | 227,800 | -0.02(-0.26%) |
Jun 25, 2003 | 7.600 | 7.890 | 7.510 | 7.610 | 283,700 | +0.05(+0.66%) |
Jun 24, 2003 | 7.490 | 7.889 | 7.340 | 7.560 | 339,700 | +0.22(+3.00%) |
Jun 23, 2003 | 7.720 | 7.770 | 7.330 | 7.340 | 293,800 | -0.35(-4.55%) |
Jun 20, 2003 | 7.410 | 7.710 | 7.260 | 7.690 | 400,700 | +0.38(+5.20%) |
Jun 19, 2003 | 7.640 | 7.810 | 7.230 | 7.310 | 306,800 | -0.42(-5.43%) |
Jun 18, 2003 | 7.970 | 8.200 | 7.630 | 7.730 | 421,900 | -0.17(-2.15%) |
Jun 17, 2003 | 8.140 | 8.480 | 7.880 | 7.900 | 240,000 | -0.23(-2.83%) |
Jun 16, 2003 | 8.380 | 8.500 | 7.650 | 8.130 | 516,700 | -0.27(-3.21%) |
Jun 13, 2003 | 9.080 | 9.130 | 8.350 | 8.400 | 645,600 | -0.74(-8.10%) |
Jun 12, 2003 | 9.650 | 9.650 | 9.060 | 9.140 | 163,800 | -0.26(-2.77%) |
Jun 11, 2003 | 9.190 | 9.550 | 9.120 | 9.400 | 261,600 | +0.26(+2.84%) |
Jun 10, 2003 | 9.140 | 9.250 | 9.000 | 9.140 | 282,800 | +0.09(+0.99%) |
Jun 09, 2003 | 9.270 | 9.300 | 8.960 | 9.050 | 334,300 | -0.25(-2.69%) |
Jun 06, 2003 | 9.760 | 9.850 | 8.650 | 9.300 | 4,655,600 | -1.40(-13.08%) |
Jun 05, 2003 | 10.32 | 10.85 | 9.820 | 10.70 | 473,900 | -0.66(-5.82%) |
Jun 04, 2003 | 11.50 | 11.50 | 11.30 | 11.36 | 112,900 | -0.13(-1.12%) |
Jun 03, 2003 | 11.40 | 11.67 | 11.10 | 11.49 | 101,000 | -0.02(-0.18%) |
Jun 02, 2003 | 11.47 | 12.18 | 11.30 | 11.51 | 125,700 | +0.22(+1.95%) |
May 30, 2003 | 12.04 | 12.18 | 11.12 | 11.29 | 145,600 | -0.76(-6.31%) |
May 29, 2003 | 12.00 | 13.20 | 11.82 | 12.05 | 422,100 | +0.26(+2.21%) |
May 28, 2003 | 9.900 | 11.97 | 9.840 | 11.79 | 331,700 | +2.14(+22.18%) |
May 27, 2003 | 9.330 | 10.00 | 9.180 | 9.650 | 138,400 | +0.37(+3.99%) |
May 23, 2003 | 9.100 | 9.350 | 9.000 | 9.280 | 82,000 | +0.29(+3.17%) |
May 22, 2003 | 9.080 | 9.249 | 8.950 | 8.995 | 44,500 | -0.09(-0.94%) |
May 21, 2003 | 9.010 | 9.200 | 9.000 | 9.080 | 48,100 | +0.07(+0.78%) |
May 20, 2003 | 8.970 | 9.150 | 8.950 | 9.010 | 62,700 | +0.06(+0.67%) |
May 19, 2003 | 9.550 | 9.590 | 8.950 | 8.950 | 158,400 | -0.38(-4.07%) |
May 16, 2003 | 9.220 | 9.700 | 9.210 | 9.330 | 81,700 | -0.17(-1.79%) |
May 15, 2003 | 9.110 | 9.570 | 9.110 | 9.500 | 106,000 | +0.28(+3.04%) |
May 14, 2003 | 8.570 | 9.350 | 8.570 | 9.220 | 133,700 | +0.61(+7.08%) |
May 13, 2003 | 8.690 | 8.750 | 8.570 | 8.610 | 52,900 | +0.01(+0.12%) |
May 12, 2003 | 8.780 | 8.780 | 8.550 | 8.600 | 62,600 | -0.13(-1.49%) |
May 09, 2003 | 8.450 | 8.760 | 8.450 | 8.730 | 126,600 | +0.27(+3.19%) |
May 08, 2003 | 8.210 | 8.730 | 8.050 | 8.460 | 195,000 | +0.25(+3.05%) |
May 07, 2003 | 8.050 | 8.270 | 7.900 | 8.210 | 114,000 | +0.26(+3.27%) |
May 06, 2003 | 8.030 | 8.160 | 7.950 | 7.950 | 90,500 | -0.21(-2.57%) |
May 05, 2003 | 7.990 | 8.250 | 7.960 | 8.160 | 55,000 | +0.13(+1.62%) |
May 02, 2003 | 7.900 | 8.100 | 7.900 | 8.030 | 68,200 | -0.05(-0.62%) |