Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.900 | 5.900 | 5.700 | 5.850 | 16,500 | +0.10(+1.74%) |
Jul 30, 2003 | 5.950 | 6.050 | 5.240 | 5.750 | 26,200 | +0.04(+0.70%) |
Jul 29, 2003 | 5.760 | 5.830 | 5.700 | 5.710 | 10,100 | -0.05(-0.87%) |
Jul 28, 2003 | 5.928 | 5.928 | 5.760 | 5.760 | 9,400 | -0.23(-3.84%) |
Jul 25, 2003 | 6.100 | 6.300 | 5.910 | 5.990 | 20,400 | -0.11(-1.80%) |
Jul 24, 2003 | 6.250 | 6.400 | 5.990 | 6.100 | 13,000 | -0.01(-0.16%) |
Jul 23, 2003 | 6.100 | 6.400 | 6.000 | 6.110 | 9,900 | +0.00(+0.00%) |
Jul 22, 2003 | 6.280 | 6.280 | 6.110 | 6.110 | 4,100 | -0.18(-2.86%) |
Jul 21, 2003 | 6.290 | 6.310 | 6.290 | 6.290 | 5,600 | +0.00(+0.00%) |
Jul 18, 2003 | 6.160 | 6.400 | 6.100 | 6.290 | 22,500 | +0.14(+2.28%) |
Jul 17, 2003 | 6.230 | 6.230 | 6.130 | 6.150 | 5,000 | -0.01(-0.16%) |
Jul 16, 2003 | 6.190 | 6.249 | 6.160 | 6.160 | 20,000 | +0.01(+0.16%) |
Jul 15, 2003 | 6.100 | 6.200 | 6.100 | 6.150 | 2,000 | +0.04(+0.65%) |
Jul 14, 2003 | 6.210 | 6.219 | 6.100 | 6.110 | 48,400 | +0.00(+0.00%) |
Jul 11, 2003 | 6.100 | 6.130 | 6.100 | 6.110 | 13,100 | +0.01(+0.16%) |
Jul 10, 2003 | 6.070 | 6.180 | 5.800 | 6.100 | 26,900 | -0.10(-1.61%) |
Jul 09, 2003 | 5.780 | 6.230 | 5.780 | 6.200 | 13,200 | +0.28(+4.73%) |
Jul 08, 2003 | 6.000 | 6.020 | 5.750 | 5.920 | 32,200 | -0.20(-3.27%) |
Jul 07, 2003 | 6.040 | 6.120 | 6.030 | 6.120 | 9,500 | -0.07(-1.13%) |
Jul 03, 2003 | 6.010 | 6.250 | 6.010 | 6.190 | 7,800 | -0.02(-0.32%) |
Jul 02, 2003 | 6.030 | 6.210 | 6.200 | 6.210 | 3,600 | +0.18(+2.99%) |
Jul 01, 2003 | 6.200 | 6.210 | 6.000 | 6.030 | 16,800 | -0.07(-1.15%) |
Jun 30, 2003 | 6.150 | 6.200 | 6.070 | 6.100 | 18,396 | -0.14(-2.24%) |
Jun 27, 2003 | 6.330 | 6.360 | 6.150 | 6.240 | 10,800 | -0.16(-2.50%) |
Jun 26, 2003 | 6.530 | 6.700 | 6.300 | 6.400 | 28,700 | -0.07(-1.08%) |
Jun 25, 2003 | 6.500 | 6.500 | 6.400 | 6.470 | 18,800 | -0.06(-0.92%) |
Jun 24, 2003 | 6.250 | 6.700 | 6.250 | 6.530 | 13,000 | +0.20(+3.14%) |
Jun 23, 2003 | 6.370 | 6.540 | 6.250 | 6.331 | 13,000 | -0.04(-0.61%) |
Jun 20, 2003 | 6.390 | 6.400 | 6.270 | 6.370 | 11,800 | -0.09(-1.39%) |
Jun 19, 2003 | 6.150 | 6.699 | 6.150 | 6.460 | 45,900 | +0.31(+5.04%) |
Jun 18, 2003 | 6.090 | 6.350 | 6.040 | 6.150 | 37,400 | -0.04(-0.65%) |
Jun 17, 2003 | 6.100 | 6.190 | 6.030 | 6.190 | 35,700 | +0.06(+0.98%) |
Jun 16, 2003 | 6.400 | 6.400 | 6.100 | 6.130 | 32,900 | -0.07(-1.13%) |
Jun 13, 2003 | 6.280 | 6.400 | 6.200 | 6.200 | 16,400 | -0.15(-2.36%) |
Jun 12, 2003 | 6.230 | 6.520 | 6.110 | 6.350 | 79,800 | +0.24(+3.93%) |
Jun 11, 2003 | 6.600 | 6.710 | 6.100 | 6.110 | 106,100 | -0.47(-7.14%) |
Jun 10, 2003 | 6.390 | 6.770 | 6.250 | 6.580 | 17,700 | +0.17(+2.65%) |
Jun 09, 2003 | 6.500 | 6.500 | 6.350 | 6.410 | 10,300 | +0.05(+0.79%) |
Jun 06, 2003 | 6.550 | 6.550 | 6.300 | 6.360 | 26,400 | -0.04(-0.63%) |
Jun 05, 2003 | 6.700 | 6.700 | 6.020 | 6.400 | 45,300 | -0.10(-1.54%) |
Jun 04, 2003 | 6.550 | 6.880 | 6.400 | 6.500 | 51,700 | +0.00(+0.00%) |
Jun 03, 2003 | 6.440 | 6.500 | 6.250 | 6.500 | 20,300 | +0.06(+0.93%) |
Jun 02, 2003 | 6.500 | 6.710 | 6.440 | 6.440 | 47,800 | -0.01(-0.16%) |
May 30, 2003 | 5.890 | 6.500 | 5.890 | 6.450 | 64,600 | +0.58(+9.88%) |
May 29, 2003 | 5.610 | 5.870 | 5.560 | 5.870 | 31,900 | +0.26(+4.63%) |
May 28, 2003 | 5.750 | 5.750 | 5.580 | 5.610 | 38,900 | -0.16(-2.77%) |
May 27, 2003 | 5.890 | 5.900 | 5.600 | 5.770 | 43,200 | -0.08(-1.37%) |
May 23, 2003 | 5.790 | 5.980 | 5.700 | 5.850 | 57,200 | +0.15(+2.63%) |
May 22, 2003 | 5.370 | 5.790 | 5.350 | 5.700 | 126,700 | +0.34(+6.34%) |
May 21, 2003 | 5.350 | 5.400 | 5.270 | 5.360 | 15,900 | -0.04(-0.72%) |
May 20, 2003 | 5.310 | 5.460 | 5.250 | 5.399 | 23,100 | +0.04(+0.73%) |
May 19, 2003 | 5.350 | 5.500 | 5.350 | 5.360 | 27,200 | -0.02(-0.37%) |
May 16, 2003 | 5.150 | 5.400 | 5.150 | 5.380 | 31,800 | +0.26(+5.08%) |
May 15, 2003 | 5.100 | 5.200 | 5.050 | 5.120 | 35,900 | +0.09(+1.79%) |
May 14, 2003 | 5.000 | 5.030 | 4.960 | 5.030 | 18,100 | +0.04(+0.80%) |
May 13, 2003 | 4.950 | 5.000 | 4.870 | 4.990 | 36,400 | +0.08(+1.63%) |
May 12, 2003 | 5.160 | 5.160 | 4.620 | 4.910 | 34,500 | -0.08(-1.60%) |
May 09, 2003 | 4.950 | 5.000 | 4.860 | 4.990 | 26,600 | +0.16(+3.31%) |
May 08, 2003 | 4.990 | 5.000 | 4.830 | 4.830 | 8,900 | -0.10(-2.03%) |
May 07, 2003 | 4.790 | 4.930 | 4.730 | 4.930 | 13,300 | +0.14(+2.92%) |
May 06, 2003 | 4.810 | 4.810 | 4.780 | 4.790 | 4,200 | +0.16(+3.46%) |
May 05, 2003 | 4.710 | 4.810 | 4.610 | 4.630 | 33,900 | -0.13(-2.73%) |
May 02, 2003 | 4.790 | 4.990 | 4.700 | 4.760 | 6,700 | -0.03(-0.63%) |