Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.560 | 5.570 | 5.270 | 5.460 | 30,700 | -0.11(-1.97%) |
Jul 30, 2003 | 5.600 | 5.710 | 5.540 | 5.570 | 40,800 | -0.12(-2.11%) |
Jul 29, 2003 | 5.940 | 5.940 | 5.650 | 5.690 | 24,700 | -0.15(-2.57%) |
Jul 28, 2003 | 5.910 | 5.930 | 5.830 | 5.840 | 14,900 | -0.06(-1.02%) |
Jul 25, 2003 | 5.850 | 5.940 | 5.850 | 5.900 | 15,400 | +0.06(+1.03%) |
Jul 24, 2003 | 5.780 | 6.000 | 5.770 | 5.840 | 39,800 | +0.09(+1.57%) |
Jul 23, 2003 | 5.540 | 5.840 | 5.540 | 5.750 | 27,900 | +0.23(+4.17%) |
Jul 22, 2003 | 5.590 | 5.650 | 5.510 | 5.520 | 20,000 | -0.06(-1.08%) |
Jul 21, 2003 | 5.610 | 5.620 | 5.510 | 5.580 | 24,500 | +0.02(+0.36%) |
Jul 18, 2003 | 5.660 | 5.660 | 5.550 | 5.560 | 29,300 | -0.16(-2.80%) |
Jul 17, 2003 | 5.840 | 5.840 | 5.630 | 5.720 | 61,400 | -0.13(-2.22%) |
Jul 16, 2003 | 5.850 | 5.880 | 5.800 | 5.850 | 15,800 | +0.04(+0.69%) |
Jul 15, 2003 | 6.090 | 6.090 | 5.810 | 5.810 | 42,300 | -0.25(-4.13%) |
Jul 14, 2003 | 5.990 | 6.100 | 5.990 | 6.060 | 44,800 | +0.17(+2.89%) |
Jul 11, 2003 | 6.020 | 6.030 | 5.870 | 5.890 | 18,700 | -0.16(-2.64%) |
Jul 10, 2003 | 6.150 | 6.150 | 6.020 | 6.050 | 40,500 | -0.13(-2.10%) |
Jul 09, 2003 | 6.150 | 6.260 | 6.100 | 6.180 | 43,200 | +0.03(+0.49%) |
Jul 08, 2003 | 6.020 | 6.180 | 6.020 | 6.150 | 323,200 | +0.12(+1.99%) |
Jul 07, 2003 | 6.050 | 6.100 | 6.010 | 6.030 | 23,100 | +0.03(+0.50%) |
Jul 03, 2003 | 6.020 | 6.020 | 5.950 | 6.000 | 2,200 | -0.04(-0.66%) |
Jul 02, 2003 | 5.950 | 6.080 | 5.950 | 6.040 | 17,800 | +0.10(+1.68%) |
Jul 01, 2003 | 5.970 | 5.970 | 5.900 | 5.940 | 4,200 | -0.08(-1.33%) |
Jun 30, 2003 | 5.950 | 6.100 | 5.950 | 6.020 | 20,200 | +0.02(+0.33%) |
Jun 27, 2003 | 5.910 | 6.080 | 5.760 | 6.000 | 37,900 | +0.15(+2.56%) |
Jun 26, 2003 | 5.650 | 5.900 | 5.650 | 5.850 | 43,700 | +0.13(+2.27%) |
Jun 25, 2003 | 5.850 | 5.860 | 5.690 | 5.720 | 46,500 | -0.10(-1.72%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.750 | 5.820 | 21,300 | +0.02(+0.34%) |
Jun 23, 2003 | 5.880 | 5.880 | 5.770 | 5.800 | 32,600 | -0.12(-2.03%) |
Jun 20, 2003 | 6.150 | 6.150 | 5.910 | 5.920 | 38,300 | -0.23(-3.74%) |
Jun 19, 2003 | 6.120 | 6.150 | 6.010 | 6.150 | 45,100 | +0.06(+0.99%) |
Jun 18, 2003 | 6.150 | 6.190 | 6.090 | 6.090 | 255,700 | -0.01(-0.16%) |
Jun 17, 2003 | 6.100 | 6.130 | 6.040 | 6.100 | 17,700 | +0.00(+0.00%) |
Jun 16, 2003 | 6.000 | 6.220 | 6.000 | 6.100 | 290,900 | +0.05(+0.83%) |
Jun 13, 2003 | 6.100 | 6.130 | 6.010 | 6.050 | 26,200 | -0.05(-0.82%) |
Jun 12, 2003 | 6.170 | 6.250 | 6.020 | 6.100 | 229,900 | -0.02(-0.33%) |
Jun 11, 2003 | 5.910 | 6.150 | 5.910 | 6.120 | 24,800 | +0.14(+2.34%) |
Jun 10, 2003 | 5.900 | 5.990 | 5.880 | 5.980 | 20,000 | +0.08(+1.36%) |
Jun 09, 2003 | 6.020 | 6.020 | 5.800 | 5.900 | 55,200 | -0.12(-1.99%) |
Jun 06, 2003 | 6.270 | 6.310 | 6.020 | 6.020 | 30,400 | -0.23(-3.68%) |
Jun 05, 2003 | 6.320 | 6.320 | 6.000 | 6.250 | 88,000 | +0.03(+0.48%) |
Jun 04, 2003 | 5.850 | 6.360 | 5.820 | 6.220 | 229,200 | +0.38(+6.51%) |
Jun 03, 2003 | 5.980 | 5.980 | 5.710 | 5.840 | 80,500 | -0.14(-2.34%) |
Jun 02, 2003 | 5.530 | 6.080 | 5.530 | 5.980 | 147,200 | +0.37(+6.60%) |
May 30, 2003 | 5.400 | 5.680 | 5.150 | 5.610 | 57,400 | +0.28(+5.25%) |
May 29, 2003 | 5.100 | 5.390 | 5.100 | 5.330 | 49,300 | +0.13(+2.50%) |
May 28, 2003 | 5.130 | 5.230 | 5.120 | 5.200 | 35,200 | +0.06(+1.17%) |
May 27, 2003 | 5.030 | 5.180 | 5.030 | 5.140 | 27,100 | +0.14(+2.80%) |
May 23, 2003 | 5.030 | 5.030 | 4.950 | 5.000 | 7,800 | +0.03(+0.60%) |
May 22, 2003 | 5.120 | 5.130 | 4.950 | 4.970 | 27,300 | -0.20(-3.87%) |
May 21, 2003 | 5.200 | 5.200 | 5.130 | 5.170 | 6,000 | +0.02(+0.39%) |
May 20, 2003 | 5.050 | 5.200 | 5.050 | 5.150 | 48,600 | +0.16(+3.21%) |
May 19, 2003 | 5.150 | 5.150 | 4.920 | 4.990 | 12,300 | -0.26(-4.95%) |
May 16, 2003 | 5.220 | 5.270 | 5.200 | 5.250 | 38,600 | +0.03(+0.57%) |
May 15, 2003 | 5.200 | 5.300 | 5.200 | 5.220 | 12,500 | -0.03(-0.57%) |
May 14, 2003 | 5.100 | 5.250 | 5.100 | 5.250 | 16,200 | +0.17(+3.35%) |
May 13, 2003 | 5.160 | 5.180 | 5.070 | 5.080 | 35,600 | -0.12(-2.31%) |
May 12, 2003 | 5.060 | 5.230 | 5.060 | 5.200 | 30,200 | +0.10(+1.96%) |
May 09, 2003 | 5.080 | 5.150 | 5.050 | 5.100 | 31,400 | +0.08(+1.59%) |
May 08, 2003 | 5.000 | 5.140 | 5.000 | 5.020 | 68,000 | +0.03(+0.60%) |
May 07, 2003 | 4.970 | 5.050 | 4.970 | 4.990 | 212,300 | -0.05(-0.99%) |
May 06, 2003 | 4.940 | 5.140 | 4.940 | 5.040 | 505,800 | +0.15(+3.07%) |
May 05, 2003 | 4.990 | 5.000 | 4.890 | 4.890 | 45,200 | -0.09(-1.81%) |
May 02, 2003 | 4.940 | 4.990 | 4.900 | 4.980 | 430,300 | +0.03(+0.61%) |