Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.790 | 4.960 | 4.680 | 4.810 | 399,800 | +0.06(+1.26%) |
Jul 30, 2003 | 4.830 | 4.850 | 4.700 | 4.750 | 263,200 | +0.05(+1.06%) |
Jul 29, 2003 | 4.750 | 4.750 | 4.670 | 4.700 | 705,900 | -0.05(-1.05%) |
Jul 28, 2003 | 4.800 | 4.810 | 4.660 | 4.750 | 249,500 | -0.09(-1.86%) |
Jul 25, 2003 | 4.700 | 4.900 | 4.610 | 4.840 | 212,000 | +0.19(+4.09%) |
Jul 24, 2003 | 4.990 | 4.990 | 4.620 | 4.650 | 523,900 | -0.33(-6.63%) |
Jul 23, 2003 | 5.200 | 5.200 | 4.980 | 4.980 | 357,300 | -0.20(-3.86%) |
Jul 22, 2003 | 5.200 | 5.320 | 5.150 | 5.180 | 194,700 | -0.04(-0.77%) |
Jul 21, 2003 | 5.390 | 5.390 | 5.090 | 5.220 | 226,900 | -0.17(-3.15%) |
Jul 18, 2003 | 5.360 | 5.600 | 5.260 | 5.390 | 230,300 | +0.04(+0.75%) |
Jul 17, 2003 | 5.500 | 5.630 | 5.320 | 5.350 | 150,700 | -0.15(-2.73%) |
Jul 16, 2003 | 5.810 | 5.810 | 5.500 | 5.500 | 174,900 | -0.31(-5.34%) |
Jul 15, 2003 | 5.990 | 6.000 | 5.750 | 5.810 | 161,700 | -0.09(-1.53%) |
Jul 14, 2003 | 5.820 | 6.000 | 5.780 | 5.900 | 252,500 | +0.20(+3.51%) |
Jul 11, 2003 | 5.740 | 5.820 | 5.690 | 5.700 | 133,800 | -0.02(-0.35%) |
Jul 10, 2003 | 6.000 | 6.000 | 5.650 | 5.720 | 79,400 | -0.29(-4.83%) |
Jul 09, 2003 | 6.000 | 6.050 | 5.800 | 6.010 | 152,300 | -0.03(-0.50%) |
Jul 08, 2003 | 5.880 | 6.080 | 5.730 | 6.040 | 181,600 | +0.15(+2.55%) |
Jul 07, 2003 | 5.920 | 6.000 | 5.700 | 5.890 | 240,100 | +0.03(+0.51%) |
Jul 03, 2003 | 6.070 | 6.070 | 5.800 | 5.860 | 68,700 | -0.14(-2.33%) |
Jul 02, 2003 | 5.800 | 6.050 | 5.800 | 6.000 | 361,400 | +0.28(+4.90%) |
Jul 01, 2003 | 5.500 | 5.730 | 5.280 | 5.720 | 231,300 | +0.24(+4.38%) |
Jun 30, 2003 | 5.200 | 5.550 | 5.190 | 5.480 | 284,700 | +0.28(+5.38%) |
Jun 27, 2003 | 5.230 | 5.290 | 5.140 | 5.200 | 170,200 | -0.07(-1.33%) |
Jun 26, 2003 | 5.350 | 5.420 | 5.200 | 5.270 | 142,300 | -0.04(-0.75%) |
Jun 25, 2003 | 5.280 | 5.380 | 5.200 | 5.310 | 136,300 | +0.05(+0.95%) |
Jun 24, 2003 | 5.210 | 5.340 | 5.130 | 5.260 | 93,700 | +0.02(+0.38%) |
Jun 23, 2003 | 5.680 | 5.720 | 5.100 | 5.240 | 404,300 | -0.35(-6.26%) |
Jun 20, 2003 | 5.730 | 5.750 | 5.550 | 5.590 | 79,100 | -0.04(-0.71%) |
Jun 19, 2003 | 5.750 | 5.850 | 5.600 | 5.630 | 249,400 | -0.15(-2.60%) |
Jun 18, 2003 | 5.960 | 5.960 | 5.720 | 5.780 | 218,200 | -0.10(-1.70%) |
Jun 17, 2003 | 6.000 | 6.050 | 5.830 | 5.880 | 224,800 | +0.02(+0.34%) |
Jun 16, 2003 | 5.730 | 5.900 | 5.650 | 5.860 | 140,400 | +0.10(+1.74%) |
Jun 13, 2003 | 6.100 | 6.100 | 5.750 | 5.760 | 160,100 | -0.31(-5.11%) |
Jun 12, 2003 | 6.220 | 6.220 | 6.070 | 6.070 | 288,100 | -0.08(-1.30%) |
Jun 11, 2003 | 5.920 | 6.150 | 5.810 | 6.150 | 343,800 | +0.25(+4.24%) |
Jun 10, 2003 | 5.700 | 5.900 | 5.660 | 5.900 | 119,800 | +0.17(+2.97%) |
Jun 09, 2003 | 6.000 | 6.000 | 5.650 | 5.730 | 173,000 | -0.28(-4.66%) |
Jun 06, 2003 | 5.990 | 6.240 | 5.950 | 6.010 | 386,500 | +0.11(+1.86%) |
Jun 05, 2003 | 5.800 | 5.990 | 5.770 | 5.900 | 302,600 | +0.10(+1.72%) |
Jun 04, 2003 | 5.850 | 5.950 | 5.760 | 5.800 | 286,800 | -0.04(-0.68%) |
Jun 03, 2003 | 5.850 | 5.870 | 5.760 | 5.840 | 226,500 | -0.04(-0.68%) |
Jun 02, 2003 | 5.950 | 6.000 | 5.800 | 5.880 | 154,200 | +0.01(+0.17%) |
May 30, 2003 | 6.000 | 6.000 | 5.810 | 5.870 | 422,000 | -0.03(-0.51%) |
May 29, 2003 | 6.100 | 6.130 | 5.860 | 5.900 | 270,400 | -0.20(-3.28%) |
May 28, 2003 | 6.050 | 6.200 | 6.000 | 6.100 | 632,300 | +0.05(+0.83%) |
May 27, 2003 | 5.890 | 6.050 | 5.800 | 6.050 | 347,700 | +0.14(+2.37%) |
May 23, 2003 | 6.000 | 6.000 | 5.860 | 5.910 | 164,700 | -0.11(-1.83%) |
May 22, 2003 | 5.650 | 6.020 | 5.620 | 6.020 | 413,700 | +0.32(+5.61%) |
May 21, 2003 | 5.450 | 5.740 | 5.420 | 5.700 | 129,800 | +0.21(+3.83%) |
May 20, 2003 | 5.500 | 5.580 | 5.400 | 5.490 | 99,200 | +0.04(+0.73%) |
May 19, 2003 | 5.520 | 5.560 | 5.310 | 5.450 | 145,600 | -0.15(-2.68%) |
May 16, 2003 | 5.550 | 5.690 | 5.550 | 5.600 | 434,500 | -0.05(-0.88%) |
May 15, 2003 | 5.590 | 5.800 | 5.580 | 5.650 | 168,300 | +0.06(+1.07%) |
May 14, 2003 | 5.460 | 5.670 | 5.450 | 5.590 | 350,400 | +0.17(+3.14%) |
May 13, 2003 | 5.250 | 5.450 | 5.200 | 5.420 | 185,200 | +0.15(+2.85%) |
May 12, 2003 | 5.080 | 5.350 | 5.050 | 5.270 | 274,800 | +0.16(+3.13%) |
May 09, 2003 | 5.000 | 5.120 | 4.950 | 5.110 | 162,900 | +0.15(+3.02%) |
May 08, 2003 | 5.020 | 5.050 | 4.950 | 4.960 | 377,100 | -0.10(-1.98%) |
May 07, 2003 | 4.950 | 5.100 | 4.910 | 5.060 | 539,500 | +0.09(+1.81%) |
May 06, 2003 | 5.140 | 5.170 | 4.910 | 4.970 | 700,200 | -0.15(-2.93%) |
May 05, 2003 | 5.180 | 5.250 | 5.020 | 5.120 | 108,700 | -0.03(-0.58%) |
May 02, 2003 | 4.680 | 5.150 | 4.630 | 5.150 | 337,800 | +0.47(+10.04%) |