Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.520 | 8.200 | 7.400 | 8.200 | 35,000 | +0.87(+11.87%) |
Jul 30, 2003 | 7.830 | 7.930 | 7.300 | 7.330 | 12,200 | -0.69(-8.60%) |
Jul 29, 2003 | 7.250 | 8.220 | 7.250 | 8.020 | 38,100 | +0.77(+10.62%) |
Jul 28, 2003 | 8.140 | 8.500 | 7.250 | 7.250 | 39,900 | -1.05(-12.65%) |
Jul 25, 2003 | 8.400 | 8.550 | 8.020 | 8.300 | 42,300 | -0.25(-2.92%) |
Jul 24, 2003 | 8.600 | 8.790 | 8.450 | 8.550 | 26,200 | -0.23(-2.62%) |
Jul 23, 2003 | 7.750 | 8.850 | 7.730 | 8.780 | 75,400 | +0.22(+2.57%) |
Jul 22, 2003 | 8.920 | 8.920 | 7.669 | 8.560 | 22,600 | +0.06(+0.71%) |
Jul 21, 2003 | 9.100 | 9.100 | 8.260 | 8.500 | 14,700 | +0.19(+2.29%) |
Jul 18, 2003 | 7.920 | 8.600 | 7.920 | 8.310 | 18,400 | +0.23(+2.85%) |
Jul 17, 2003 | 8.490 | 8.520 | 7.970 | 8.080 | 25,800 | -0.56(-6.48%) |
Jul 16, 2003 | 9.100 | 9.309 | 8.590 | 8.640 | 19,400 | -0.50(-5.47%) |
Jul 15, 2003 | 9.420 | 9.590 | 8.970 | 9.140 | 107,700 | -0.01(-0.11%) |
Jul 14, 2003 | 9.000 | 9.800 | 8.750 | 9.150 | 187,900 | +0.25(+2.81%) |
Jul 11, 2003 | 7.890 | 9.000 | 7.800 | 8.900 | 37,572 | +1.01(+12.80%) |
Jul 10, 2003 | 8.340 | 8.340 | 7.700 | 7.890 | 31,900 | +0.24(+3.14%) |
Jul 09, 2003 | 8.180 | 8.180 | 7.499 | 7.650 | 57,200 | +0.20(+2.68%) |
Jul 08, 2003 | 7.170 | 7.500 | 7.170 | 7.450 | 227,500 | +0.19(+2.62%) |
Jul 07, 2003 | 7.175 | 7.420 | 7.060 | 7.260 | 33,700 | +0.08(+1.11%) |
Jul 03, 2003 | 7.490 | 7.490 | 7.180 | 7.180 | 3,900 | -0.32(-4.27%) |
Jul 02, 2003 | 7.450 | 7.500 | 6.910 | 7.500 | 40,100 | +0.15(+2.04%) |
Jul 01, 2003 | 6.500 | 7.450 | 6.320 | 7.350 | 20,100 | +0.63(+9.37%) |
Jun 30, 2003 | 5.900 | 6.760 | 6.420 | 6.720 | 22,300 | -0.15(-2.18%) |
Jun 27, 2003 | 5.940 | 6.870 | 5.800 | 6.870 | 37,200 | +1.06(+18.24%) |
Jun 26, 2003 | 5.850 | 5.850 | 5.800 | 5.810 | 6,900 | +0.04(+0.69%) |
Jun 25, 2003 | 5.800 | 5.800 | 5.770 | 5.770 | 1,000 | -0.08(-1.37%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.14(+2.45%) |
Jun 23, 2003 | 5.850 | 5.850 | 5.700 | 5.710 | 1,300 | -0.14(-2.39%) |
Jun 20, 2003 | 5.510 | 6.010 | 5.510 | 5.850 | 13,700 | +0.00(+0.00%) |
Jun 19, 2003 | 5.460 | 5.873 | 5.460 | 5.850 | 13,700 | +0.30(+5.41%) |
Jun 18, 2003 | 5.350 | 5.740 | 5.350 | 5.550 | 15,800 | +0.18(+3.35%) |
Jun 17, 2003 | 5.100 | 5.452 | 5.100 | 5.370 | 3,500 | -0.02(-0.37%) |
Jun 16, 2003 | 5.050 | 5.390 | 5.050 | 5.390 | 12,400 | +0.09(+1.70%) |
Jun 13, 2003 | 5.140 | 5.300 | 5.050 | 5.300 | 27,600 | +0.05(+0.95%) |
Jun 12, 2003 | 5.130 | 5.250 | 5.130 | 5.250 | 9,700 | +0.13(+2.54%) |
Jun 11, 2003 | 5.200 | 5.200 | 5.050 | 5.120 | 7,900 | +0.08(+1.59%) |
Jun 10, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 800 | -0.10(-1.95%) |
Jun 09, 2003 | 4.860 | 5.140 | 4.700 | 5.140 | 15,800 | +0.29(+5.98%) |
Jun 06, 2003 | 4.900 | 4.900 | 4.850 | 4.850 | 20,700 | -0.05(-1.02%) |
Jun 05, 2003 | 4.850 | 5.000 | 4.850 | 4.900 | 30,600 | +0.05(+1.03%) |
Jun 04, 2003 | 4.880 | 4.950 | 4.810 | 4.850 | 42,400 | -0.03(-0.61%) |
Jun 03, 2003 | 5.260 | 5.260 | 4.880 | 4.880 | 6,500 | -0.38(-7.22%) |
Jun 02, 2003 | 5.600 | 5.740 | 5.190 | 5.260 | 10,000 | +0.06(+1.15%) |
May 30, 2003 | 5.190 | 5.250 | 5.190 | 5.200 | 4,300 | +0.01(+0.19%) |
May 29, 2003 | 5.050 | 5.500 | 5.050 | 5.190 | 10,200 | +0.13(+2.57%) |
May 28, 2003 | 5.160 | 5.180 | 5.060 | 5.060 | 8,700 | -0.01(-0.20%) |
May 27, 2003 | 5.150 | 5.380 | 5.070 | 5.070 | 14,400 | +0.01(+0.20%) |
May 23, 2003 | 5.050 | 5.280 | 5.050 | 5.060 | 14,200 | -0.04(-0.78%) |
May 22, 2003 | 5.950 | 5.950 | 4.950 | 5.100 | 116,200 | -0.51(-9.09%) |
May 21, 2003 | 5.000 | 5.940 | 5.000 | 5.610 | 219,200 | +0.61(+12.20%) |
May 20, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.05(+1.01%) |
May 19, 2003 | 5.000 | 5.030 | 4.910 | 4.950 | 40,200 | -0.05(-1.00%) |
May 16, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,400 | +0.00(+0.00%) |
May 15, 2003 | 5.340 | 5.340 | 5.000 | 5.000 | 15,300 | -0.34(-6.37%) |
May 14, 2003 | 5.340 | 5.340 | 5.330 | 5.340 | 1,000 | +0.00(+0.00%) |
May 13, 2003 | 5.370 | 5.450 | 5.240 | 5.340 | 43,900 | -0.21(-3.78%) |
May 12, 2003 | 5.300 | 5.550 | 5.300 | 5.550 | 10,900 | +0.05(+0.91%) |
May 09, 2003 | 4.900 | 5.500 | 4.900 | 5.500 | 9,900 | +0.49(+9.78%) |
May 08, 2003 | 4.900 | 5.040 | 4.900 | 5.010 | 2,300 | +0.01(+0.20%) |
May 07, 2003 | 4.750 | 5.000 | 4.750 | 5.000 | 10,800 | +0.10(+2.04%) |
May 06, 2003 | 4.690 | 4.910 | 4.680 | 4.900 | 53,500 | +0.10(+2.08%) |
May 05, 2003 | 4.920 | 5.050 | 4.770 | 4.800 | 5,200 | -0.20(-4.00%) |
May 02, 2003 | 4.650 | 5.170 | 4.620 | 5.000 | 54,100 | +0.33(+7.07%) |