Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.750 | 9.800 | 9.000 | 9.510 | 252,900 | -0.68(-6.67%) |
Jul 30, 2003 | 10.30 | 10.30 | 10.13 | 10.19 | 14,700 | -0.01(-0.10%) |
Jul 29, 2003 | 10.31 | 10.42 | 9.810 | 10.20 | 38,200 | -0.10(-0.97%) |
Jul 28, 2003 | 10.20 | 10.40 | 10.10 | 10.30 | 46,000 | +0.30(+3.00%) |
Jul 25, 2003 | 9.900 | 10.32 | 9.880 | 10.00 | 60,700 | +0.01(+0.10%) |
Jul 24, 2003 | 10.05 | 10.05 | 9.800 | 9.990 | 63,200 | -0.08(-0.79%) |
Jul 23, 2003 | 10.10 | 10.13 | 10.01 | 10.07 | 46,000 | -0.03(-0.30%) |
Jul 22, 2003 | 10.15 | 10.25 | 9.750 | 10.10 | 125,900 | -0.05(-0.49%) |
Jul 21, 2003 | 10.79 | 10.81 | 9.900 | 10.15 | 180,600 | -0.58(-5.41%) |
Jul 18, 2003 | 10.40 | 10.79 | 10.40 | 10.73 | 62,100 | +0.30(+2.88%) |
Jul 17, 2003 | 10.27 | 10.48 | 10.25 | 10.43 | 52,800 | +0.08(+0.77%) |
Jul 16, 2003 | 10.10 | 10.40 | 10.07 | 10.35 | 23,000 | +0.20(+1.97%) |
Jul 15, 2003 | 10.10 | 10.25 | 10.00 | 10.15 | 48,600 | +0.16(+1.60%) |
Jul 14, 2003 | 9.950 | 10.07 | 9.700 | 9.990 | 61,300 | +0.09(+0.91%) |
Jul 11, 2003 | 9.650 | 9.950 | 9.620 | 9.900 | 32,600 | +0.25(+2.59%) |
Jul 10, 2003 | 10.01 | 10.05 | 9.400 | 9.650 | 50,300 | -0.36(-3.60%) |
Jul 09, 2003 | 9.610 | 10.05 | 9.610 | 10.01 | 71,200 | +0.34(+3.52%) |
Jul 08, 2003 | 9.000 | 9.820 | 9.000 | 9.670 | 129,200 | +0.62(+6.85%) |
Jul 07, 2003 | 8.550 | 9.240 | 8.550 | 9.050 | 133,000 | +0.74(+8.90%) |
Jul 03, 2003 | 8.500 | 8.550 | 8.300 | 8.310 | 22,100 | -0.31(-3.60%) |
Jul 02, 2003 | 8.500 | 8.740 | 8.500 | 8.620 | 30,300 | +0.17(+2.01%) |
Jul 01, 2003 | 9.000 | 9.000 | 8.250 | 8.450 | 69,800 | -0.30(-3.43%) |
Jun 30, 2003 | 8.700 | 9.100 | 8.450 | 8.750 | 152,000 | +0.06(+0.69%) |
Jun 27, 2003 | 7.690 | 8.700 | 7.640 | 8.690 | 210,400 | +1.05(+13.74%) |
Jun 26, 2003 | 7.570 | 7.640 | 7.520 | 7.640 | 35,100 | +0.08(+1.06%) |
Jun 25, 2003 | 7.500 | 7.600 | 7.500 | 7.560 | 17,200 | +0.06(+0.80%) |
Jun 24, 2003 | 7.420 | 7.510 | 7.250 | 7.500 | 51,500 | +0.00(+0.00%) |
Jun 23, 2003 | 7.600 | 7.640 | 7.300 | 7.500 | 24,200 | -0.08(-1.06%) |
Jun 20, 2003 | 7.350 | 7.580 | 7.250 | 7.580 | 27,000 | +0.21(+2.85%) |
Jun 19, 2003 | 7.470 | 7.500 | 7.260 | 7.370 | 22,400 | -0.10(-1.34%) |
Jun 18, 2003 | 7.230 | 7.470 | 7.210 | 7.470 | 56,600 | +0.24(+3.32%) |
Jun 17, 2003 | 7.200 | 7.230 | 7.150 | 7.230 | 37,600 | +0.00(+0.00%) |
Jun 16, 2003 | 7.150 | 7.250 | 7.120 | 7.230 | 26,900 | -0.01(-0.14%) |
Jun 13, 2003 | 7.250 | 7.250 | 7.120 | 7.240 | 22,400 | +0.05(+0.70%) |
Jun 12, 2003 | 7.200 | 7.290 | 7.110 | 7.190 | 20,000 | -0.06(-0.83%) |
Jun 11, 2003 | 7.250 | 7.400 | 7.170 | 7.250 | 22,900 | -0.08(-1.09%) |
Jun 10, 2003 | 7.250 | 7.370 | 7.100 | 7.330 | 36,700 | +0.08(+1.10%) |
Jun 09, 2003 | 7.400 | 7.400 | 7.050 | 7.250 | 38,600 | -0.18(-2.42%) |
Jun 06, 2003 | 7.550 | 7.690 | 6.500 | 7.430 | 147,000 | -0.17(-2.24%) |
Jun 05, 2003 | 7.500 | 7.650 | 7.440 | 7.600 | 22,200 | +0.05(+0.66%) |
Jun 04, 2003 | 7.670 | 7.670 | 7.450 | 7.550 | 49,200 | -0.15(-1.95%) |
Jun 03, 2003 | 7.600 | 7.740 | 7.550 | 7.700 | 13,900 | +0.10(+1.32%) |
Jun 02, 2003 | 7.850 | 7.850 | 7.510 | 7.600 | 51,100 | -0.14(-1.81%) |
May 30, 2003 | 7.650 | 7.850 | 7.600 | 7.740 | 29,200 | +0.04(+0.52%) |
May 29, 2003 | 7.550 | 7.700 | 7.510 | 7.700 | 21,700 | +0.10(+1.32%) |
May 28, 2003 | 7.620 | 7.800 | 7.540 | 7.600 | 40,100 | -0.09(-1.17%) |
May 27, 2003 | 7.700 | 7.740 | 7.500 | 7.690 | 79,800 | -0.01(-0.13%) |
May 23, 2003 | 7.760 | 7.860 | 7.620 | 7.700 | 41,200 | -0.10(-1.28%) |
May 22, 2003 | 7.950 | 8.000 | 7.800 | 7.800 | 14,500 | -0.10(-1.27%) |
May 21, 2003 | 7.890 | 7.940 | 7.710 | 7.900 | 14,800 | -0.02(-0.25%) |
May 20, 2003 | 7.900 | 7.950 | 7.750 | 7.920 | 16,000 | -0.08(-1.00%) |
May 19, 2003 | 7.950 | 8.090 | 7.800 | 8.000 | 68,600 | +0.05(+0.63%) |
May 16, 2003 | 7.770 | 7.950 | 7.610 | 7.950 | 29,900 | +0.05(+0.63%) |
May 15, 2003 | 7.940 | 7.990 | 7.700 | 7.900 | 43,000 | +0.00(+0.00%) |
May 14, 2003 | 7.650 | 7.900 | 7.600 | 7.900 | 59,300 | +0.30(+3.95%) |
May 13, 2003 | 7.560 | 7.670 | 7.510 | 7.600 | 27,900 | +0.04(+0.53%) |
May 12, 2003 | 7.600 | 7.630 | 7.510 | 7.560 | 48,800 | +0.00(+0.00%) |
May 09, 2003 | 7.430 | 7.630 | 7.430 | 7.560 | 67,600 | +0.15(+2.02%) |
May 08, 2003 | 7.380 | 7.490 | 7.320 | 7.410 | 84,700 | +0.10(+1.37%) |
May 07, 2003 | 7.240 | 7.450 | 7.130 | 7.310 | 70,600 | +0.07(+0.97%) |
May 06, 2003 | 6.950 | 7.240 | 6.950 | 7.240 | 72,500 | +0.27(+3.87%) |
May 05, 2003 | 7.130 | 7.250 | 6.910 | 6.970 | 65,300 | -0.21(-2.92%) |
May 02, 2003 | 7.390 | 7.390 | 6.660 | 7.180 | 131,300 | -0.20(-2.71%) |