Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.750 | 9.350 | 8.600 | 8.879 | 47,100 | +0.45(+5.34%) |
Jul 30, 2003 | 8.571 | 8.900 | 8.050 | 8.429 | 23,000 | -0.09(-1.07%) |
Jul 29, 2003 | 8.910 | 8.910 | 8.159 | 8.520 | 34,300 | -0.18(-2.07%) |
Jul 28, 2003 | 9.250 | 9.250 | 8.600 | 8.700 | 16,500 | -0.55(-5.95%) |
Jul 25, 2003 | 8.191 | 9.750 | 8.180 | 9.250 | 18,600 | +0.94(+11.31%) |
Jul 24, 2003 | 7.990 | 8.310 | 7.837 | 8.310 | 8,400 | +0.35(+4.40%) |
Jul 23, 2003 | 8.201 | 8.201 | 7.810 | 7.960 | 9,400 | -0.29(-3.52%) |
Jul 22, 2003 | 8.310 | 8.310 | 7.600 | 8.250 | 10,800 | -0.03(-0.35%) |
Jul 21, 2003 | 8.980 | 8.980 | 7.970 | 8.279 | 12,500 | -0.43(-4.94%) |
Jul 18, 2003 | 8.850 | 9.000 | 8.389 | 8.709 | 15,100 | -0.14(-1.59%) |
Jul 17, 2003 | 9.090 | 9.091 | 8.850 | 8.850 | 8,700 | -0.25(-2.75%) |
Jul 16, 2003 | 9.239 | 9.240 | 9.000 | 9.100 | 15,300 | -0.04(-0.43%) |
Jul 15, 2003 | 8.800 | 9.480 | 8.750 | 9.139 | 43,500 | +0.34(+3.85%) |
Jul 14, 2003 | 8.230 | 8.850 | 8.220 | 8.800 | 63,500 | +0.61(+7.45%) |
Jul 11, 2003 | 7.880 | 8.159 | 7.820 | 8.190 | 3,900 | +0.31(+3.93%) |
Jul 10, 2003 | 7.890 | 8.230 | 7.651 | 7.880 | 26,000 | -0.36(-4.37%) |
Jul 09, 2003 | 7.910 | 8.240 | 7.410 | 8.240 | 30,700 | +0.33(+4.17%) |
Jul 08, 2003 | 7.400 | 7.980 | 7.400 | 7.910 | 17,200 | +0.51(+6.89%) |
Jul 07, 2003 | 6.930 | 7.400 | 6.930 | 7.400 | 9,400 | +0.46(+6.63%) |
Jul 03, 2003 | 6.720 | 6.940 | 6.710 | 6.940 | 10,300 | +0.14(+2.06%) |
Jul 02, 2003 | 6.570 | 6.930 | 6.500 | 6.800 | 8,600 | +0.06(+0.89%) |
Jul 01, 2003 | 6.651 | 6.860 | 6.450 | 6.740 | 12,000 | +0.08(+1.20%) |
Jun 30, 2003 | 6.700 | 6.720 | 6.650 | 6.660 | 3,500 | -0.08(-1.19%) |
Jun 27, 2003 | 6.700 | 6.750 | 6.550 | 6.740 | 6,300 | -0.10(-1.46%) |
Jun 26, 2003 | 6.901 | 6.930 | 6.700 | 6.840 | 5,100 | -0.01(-0.16%) |
Jun 25, 2003 | 6.911 | 7.050 | 6.610 | 6.851 | 7,400 | -0.14(-1.99%) |
Jun 24, 2003 | 6.980 | 6.990 | 6.650 | 6.990 | 6,900 | +0.02(+0.29%) |
Jun 23, 2003 | 6.900 | 6.990 | 6.800 | 6.970 | 5,700 | +0.04(+0.58%) |
Jun 20, 2003 | 6.640 | 6.950 | 6.410 | 6.930 | 25,700 | +0.18(+2.67%) |
Jun 19, 2003 | 6.800 | 6.800 | 6.610 | 6.750 | 26,600 | +0.00(+0.00%) |
Jun 18, 2003 | 6.930 | 7.130 | 6.560 | 6.750 | 13,600 | -0.22(-3.16%) |
Jun 17, 2003 | 6.740 | 7.190 | 6.570 | 6.970 | 14,200 | +0.17(+2.50%) |
Jun 16, 2003 | 7.010 | 7.010 | 6.500 | 6.800 | 33,600 | +0.05(+0.74%) |
Jun 13, 2003 | 6.900 | 7.050 | 6.500 | 6.750 | 11,500 | -0.27(-3.83%) |
Jun 12, 2003 | 7.050 | 7.140 | 6.500 | 7.019 | 15,900 | -0.03(-0.44%) |
Jun 11, 2003 | 6.510 | 7.050 | 6.510 | 7.050 | 19,600 | +0.35(+5.22%) |
Jun 10, 2003 | 6.980 | 6.980 | 6.500 | 6.700 | 24,700 | -0.27(-3.87%) |
Jun 09, 2003 | 7.600 | 7.740 | 6.620 | 6.970 | 16,800 | -0.72(-9.36%) |
Jun 06, 2003 | 7.230 | 8.240 | 7.100 | 7.690 | 47,200 | +0.71(+10.17%) |
Jun 05, 2003 | 6.180 | 7.470 | 6.110 | 6.980 | 29,400 | +0.84(+13.68%) |
Jun 04, 2003 | 6.980 | 7.130 | 6.000 | 6.140 | 28,400 | -0.79(-11.39%) |
Jun 03, 2003 | 6.600 | 6.930 | 6.549 | 6.929 | 10,300 | +0.39(+5.95%) |
Jun 02, 2003 | 6.540 | 6.550 | 6.250 | 6.540 | 12,700 | +0.10(+1.55%) |
May 30, 2003 | 6.500 | 6.730 | 6.350 | 6.440 | 26,000 | -0.06(-0.92%) |
May 29, 2003 | 5.400 | 6.600 | 5.400 | 6.500 | 42,700 | +0.89(+15.86%) |
May 28, 2003 | 5.410 | 5.610 | 5.230 | 5.610 | 31,000 | +0.11(+2.02%) |
May 27, 2003 | 5.800 | 5.800 | 5.290 | 5.499 | 17,200 | -0.20(-3.53%) |
May 23, 2003 | 5.870 | 5.870 | 5.700 | 5.700 | 4,100 | +0.00(+0.00%) |
May 22, 2003 | 5.940 | 5.950 | 5.500 | 5.700 | 16,800 | -0.20(-3.39%) |
May 21, 2003 | 5.850 | 5.960 | 5.640 | 5.900 | 5,400 | +0.03(+0.51%) |
May 20, 2003 | 5.900 | 5.900 | 5.730 | 5.870 | 6,000 | -0.13(-2.17%) |
May 19, 2003 | 6.230 | 6.230 | 6.000 | 6.000 | 2,400 | -0.22(-3.54%) |
May 16, 2003 | 6.020 | 6.220 | 5.750 | 6.220 | 9,900 | +0.01(+0.16%) |
May 15, 2003 | 6.510 | 6.550 | 6.010 | 6.210 | 12,200 | -0.39(-5.91%) |
May 14, 2003 | 6.660 | 6.750 | 6.560 | 6.600 | 8,800 | +0.11(+1.69%) |
May 13, 2003 | 6.050 | 6.600 | 5.700 | 6.490 | 52,100 | +0.56(+9.44%) |
May 12, 2003 | 4.600 | 6.170 | 4.600 | 5.930 | 60,500 | +1.38(+30.33%) |
May 09, 2003 | 4.450 | 4.600 | 4.450 | 4.550 | 5,200 | +0.15(+3.41%) |
May 08, 2003 | 4.250 | 4.440 | 4.160 | 4.400 | 15,900 | +0.00(+0.00%) |
May 07, 2003 | 4.410 | 4.410 | 3.870 | 4.400 | 26,500 | +0.05(+1.15%) |
May 06, 2003 | 4.090 | 4.400 | 4.090 | 4.350 | 23,600 | +0.28(+6.88%) |
May 05, 2003 | 4.340 | 4.370 | 3.810 | 4.070 | 33,200 | -0.18(-4.24%) |
May 02, 2003 | 4.160 | 4.400 | 3.800 | 4.250 | 33,200 | -0.09(-2.07%) |