Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.710 | 8.850 | 8.310 | 8.400 | 663,100 | -0.31(-3.56%) |
Jul 30, 2003 | 8.800 | 8.860 | 8.640 | 8.710 | 466,200 | -0.08(-0.92%) |
Jul 29, 2003 | 8.770 | 9.100 | 8.690 | 8.791 | 844,500 | +0.10(+1.16%) |
Jul 28, 2003 | 8.940 | 9.000 | 8.570 | 8.690 | 512,500 | -0.17(-1.92%) |
Jul 25, 2003 | 8.790 | 9.160 | 8.750 | 8.860 | 1,006,800 | +0.12(+1.37%) |
Jul 24, 2003 | 9.000 | 9.500 | 8.180 | 8.740 | 2,069,400 | -0.25(-2.78%) |
Jul 23, 2003 | 9.000 | 9.020 | 8.860 | 8.990 | 264,200 | -0.01(-0.11%) |
Jul 22, 2003 | 8.900 | 9.030 | 8.790 | 9.000 | 266,900 | +0.11(+1.24%) |
Jul 21, 2003 | 9.000 | 9.040 | 8.800 | 8.890 | 401,600 | -0.10(-1.11%) |
Jul 18, 2003 | 9.349 | 9.350 | 8.880 | 8.990 | 572,600 | -0.28(-3.02%) |
Jul 17, 2003 | 9.420 | 9.580 | 9.250 | 9.270 | 349,800 | -0.32(-3.34%) |
Jul 16, 2003 | 9.660 | 9.700 | 9.450 | 9.590 | 195,200 | +0.00(+0.00%) |
Jul 15, 2003 | 9.700 | 9.750 | 9.410 | 9.590 | 308,600 | -0.10(-1.03%) |
Jul 14, 2003 | 9.590 | 9.790 | 9.590 | 9.690 | 508,600 | +0.09(+0.94%) |
Jul 11, 2003 | 9.750 | 9.800 | 9.470 | 9.600 | 502,000 | -0.10(-1.03%) |
Jul 10, 2003 | 9.800 | 9.900 | 9.450 | 9.700 | 953,000 | -0.20(-2.02%) |
Jul 09, 2003 | 9.770 | 9.970 | 9.410 | 9.900 | 1,447,300 | +0.17(+1.75%) |
Jul 08, 2003 | 9.200 | 9.770 | 9.030 | 9.730 | 725,700 | +0.56(+6.11%) |
Jul 07, 2003 | 9.060 | 9.270 | 9.000 | 9.170 | 480,000 | +0.14(+1.55%) |
Jul 03, 2003 | 9.160 | 9.250 | 8.740 | 9.030 | 146,800 | -0.19(-2.06%) |
Jul 02, 2003 | 9.210 | 9.300 | 9.050 | 9.220 | 682,500 | -0.18(-1.91%) |
Jul 01, 2003 | 9.260 | 9.480 | 8.930 | 9.400 | 914,300 | +0.05(+0.53%) |
Jun 30, 2003 | 8.990 | 9.500 | 8.870 | 9.350 | 1,602,200 | +0.33(+3.66%) |
Jun 27, 2003 | 8.420 | 9.220 | 8.420 | 9.020 | 1,155,200 | +0.42(+4.88%) |
Jun 26, 2003 | 8.620 | 8.630 | 8.430 | 8.600 | 453,700 | -0.00(-0.01%) |
Jun 25, 2003 | 8.050 | 8.640 | 8.000 | 8.601 | 870,300 | +0.61(+7.65%) |
Jun 24, 2003 | 7.940 | 8.040 | 7.700 | 7.990 | 219,100 | +0.14(+1.78%) |
Jun 23, 2003 | 7.970 | 8.000 | 7.800 | 7.850 | 207,400 | -0.15(-1.88%) |
Jun 20, 2003 | 7.920 | 8.110 | 7.800 | 8.000 | 477,600 | +0.10(+1.27%) |
Jun 19, 2003 | 7.990 | 8.240 | 7.810 | 7.900 | 674,400 | -0.15(-1.86%) |
Jun 18, 2003 | 7.690 | 8.150 | 7.680 | 8.050 | 384,900 | +0.36(+4.68%) |
Jun 17, 2003 | 7.690 | 7.700 | 7.520 | 7.690 | 132,400 | +0.00(+0.00%) |
Jun 16, 2003 | 7.520 | 7.780 | 7.520 | 7.690 | 258,200 | +0.13(+1.72%) |
Jun 13, 2003 | 7.620 | 7.790 | 7.500 | 7.560 | 255,600 | -0.06(-0.79%) |
Jun 12, 2003 | 7.640 | 7.770 | 7.540 | 7.620 | 206,600 | +0.13(+1.74%) |
Jun 11, 2003 | 7.431 | 7.550 | 7.420 | 7.490 | 229,200 | +0.03(+0.40%) |
Jun 10, 2003 | 7.470 | 7.510 | 7.270 | 7.460 | 493,600 | +0.02(+0.27%) |
Jun 09, 2003 | 7.400 | 7.480 | 7.350 | 7.440 | 245,600 | +0.05(+0.68%) |
Jun 06, 2003 | 7.500 | 7.580 | 7.380 | 7.390 | 503,700 | -0.01(-0.14%) |
Jun 05, 2003 | 7.400 | 7.490 | 7.300 | 7.400 | 425,800 | +0.00(+0.00%) |
Jun 04, 2003 | 7.370 | 7.520 | 7.350 | 7.400 | 905,300 | +0.03(+0.41%) |
Jun 03, 2003 | 7.250 | 7.470 | 7.190 | 7.370 | 445,500 | -0.03(-0.41%) |
Jun 02, 2003 | 7.620 | 7.850 | 7.360 | 7.400 | 271,800 | -0.31(-4.02%) |
May 30, 2003 | 7.700 | 7.810 | 7.550 | 7.710 | 458,500 | -0.04(-0.52%) |
May 29, 2003 | 7.820 | 7.860 | 7.600 | 7.750 | 1,319,500 | -0.26(-3.25%) |
May 28, 2003 | 7.500 | 8.060 | 7.420 | 8.010 | 1,242,700 | +0.45(+5.95%) |
May 27, 2003 | 7.300 | 7.590 | 7.150 | 7.560 | 607,100 | +0.23(+3.14%) |
May 23, 2003 | 7.430 | 7.470 | 7.230 | 7.330 | 487,000 | -0.07(-0.95%) |
May 22, 2003 | 7.700 | 7.700 | 7.370 | 7.400 | 337,600 | -0.15(-1.99%) |
May 21, 2003 | 7.260 | 7.670 | 7.260 | 7.550 | 456,600 | +0.08(+1.07%) |
May 20, 2003 | 7.450 | 7.500 | 7.280 | 7.470 | 302,700 | +0.19(+2.61%) |
May 19, 2003 | 7.410 | 7.410 | 7.190 | 7.280 | 405,100 | -0.21(-2.80%) |
May 16, 2003 | 7.070 | 7.520 | 7.050 | 7.490 | 568,400 | +0.16(+2.18%) |
May 15, 2003 | 7.610 | 7.610 | 7.190 | 7.330 | 346,500 | -0.21(-2.79%) |
May 14, 2003 | 7.630 | 7.750 | 7.460 | 7.540 | 286,200 | -0.14(-1.81%) |
May 13, 2003 | 7.700 | 7.750 | 7.570 | 7.679 | 212,300 | -0.02(-0.27%) |
May 12, 2003 | 7.600 | 7.750 | 7.420 | 7.700 | 423,500 | +0.20(+2.67%) |
May 09, 2003 | 7.500 | 7.740 | 7.400 | 7.500 | 293,800 | +0.04(+0.54%) |
May 08, 2003 | 7.280 | 7.700 | 7.190 | 7.460 | 627,100 | -0.13(-1.71%) |
May 07, 2003 | 7.220 | 7.680 | 7.080 | 7.590 | 1,072,500 | +0.37(+5.12%) |
May 06, 2003 | 7.240 | 7.410 | 6.920 | 7.220 | 752,300 | +0.07(+0.98%) |
May 05, 2003 | 6.820 | 7.220 | 6.750 | 7.150 | 677,100 | +0.37(+5.46%) |
May 02, 2003 | 6.500 | 6.910 | 6.490 | 6.780 | 431,000 | +0.26(+3.99%) |