Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.300 | 7.700 | 7.220 | 7.440 | 400,000 | +0.21(+2.90%) |
Jul 30, 2003 | 7.350 | 7.700 | 7.140 | 7.230 | 565,500 | -0.20(-2.69%) |
Jul 29, 2003 | 7.100 | 7.500 | 6.950 | 7.430 | 405,600 | +0.33(+4.65%) |
Jul 28, 2003 | 6.840 | 7.300 | 6.800 | 7.100 | 484,200 | +0.29(+4.26%) |
Jul 25, 2003 | 6.320 | 6.860 | 6.320 | 6.810 | 134,300 | +0.28(+4.34%) |
Jul 24, 2003 | 6.850 | 6.860 | 6.400 | 6.527 | 107,000 | -0.28(-4.16%) |
Jul 23, 2003 | 6.870 | 6.900 | 6.440 | 6.810 | 120,000 | -0.05(-0.73%) |
Jul 22, 2003 | 6.700 | 6.880 | 6.600 | 6.860 | 144,500 | +0.20(+3.00%) |
Jul 21, 2003 | 6.530 | 6.779 | 6.460 | 6.660 | 142,800 | +0.00(+0.00%) |
Jul 18, 2003 | 6.590 | 6.850 | 6.270 | 6.660 | 234,800 | +0.16(+2.46%) |
Jul 17, 2003 | 6.710 | 7.460 | 6.460 | 6.500 | 774,800 | -0.46(-6.61%) |
Jul 16, 2003 | 6.280 | 7.000 | 6.080 | 6.960 | 2,121,900 | +0.64(+10.13%) |
Jul 15, 2003 | 6.350 | 6.350 | 5.950 | 6.320 | 190,100 | +0.08(+1.28%) |
Jul 14, 2003 | 6.290 | 6.390 | 6.100 | 6.240 | 230,700 | -0.01(-0.16%) |
Jul 11, 2003 | 6.240 | 6.290 | 6.030 | 6.250 | 504,000 | +0.10(+1.63%) |
Jul 10, 2003 | 6.050 | 6.420 | 5.970 | 6.150 | 449,300 | -0.05(-0.81%) |
Jul 09, 2003 | 5.500 | 6.260 | 5.360 | 6.200 | 1,311,700 | +0.75(+13.76%) |
Jul 08, 2003 | 5.680 | 5.690 | 5.310 | 5.450 | 233,600 | -0.07(-1.27%) |
Jul 07, 2003 | 5.100 | 5.670 | 4.900 | 5.520 | 520,500 | +0.57(+11.52%) |
Jul 03, 2003 | 4.630 | 5.070 | 4.630 | 4.950 | 151,400 | +0.30(+6.45%) |
Jul 02, 2003 | 4.900 | 4.900 | 4.560 | 4.650 | 224,070 | -0.19(-3.93%) |
Jul 01, 2003 | 5.090 | 5.100 | 4.670 | 4.840 | 276,800 | -0.20(-3.97%) |
Jun 30, 2003 | 5.030 | 5.180 | 4.820 | 5.040 | 1,117,200 | +0.01(+0.20%) |
Jun 27, 2003 | 5.100 | 5.170 | 4.750 | 5.030 | 299,100 | -0.06(-1.18%) |
Jun 26, 2003 | 5.310 | 5.310 | 5.070 | 5.090 | 225,800 | -0.22(-4.14%) |
Jun 25, 2003 | 5.250 | 5.390 | 5.110 | 5.310 | 179,800 | +0.05(+0.95%) |
Jun 24, 2003 | 4.900 | 5.340 | 4.900 | 5.260 | 341,300 | +0.03(+0.57%) |
Jun 23, 2003 | 5.750 | 5.850 | 4.920 | 5.230 | 529,400 | -0.67(-11.36%) |
Jun 20, 2003 | 5.800 | 5.900 | 5.700 | 5.900 | 101,200 | -0.03(-0.51%) |
Jun 19, 2003 | 6.350 | 6.420 | 5.820 | 5.930 | 255,200 | -0.37(-5.87%) |
Jun 18, 2003 | 6.430 | 6.490 | 6.250 | 6.300 | 247,100 | +0.04(+0.62%) |
Jun 17, 2003 | 6.450 | 6.450 | 6.250 | 6.261 | 125,300 | -0.18(-2.78%) |
Jun 16, 2003 | 6.260 | 6.490 | 6.250 | 6.440 | 258,600 | +0.01(+0.16%) |
Jun 13, 2003 | 6.590 | 6.700 | 6.200 | 6.430 | 347,300 | -0.07(-1.08%) |
Jun 12, 2003 | 6.050 | 6.510 | 6.050 | 6.500 | 272,800 | +0.40(+6.63%) |
Jun 11, 2003 | 6.000 | 6.190 | 5.810 | 6.096 | 428,100 | +0.18(+2.97%) |
Jun 10, 2003 | 5.850 | 6.030 | 5.750 | 5.920 | 316,800 | +0.12(+2.09%) |
Jun 09, 2003 | 6.000 | 6.110 | 5.510 | 5.799 | 134,800 | -0.21(-3.51%) |
Jun 06, 2003 | 6.050 | 6.500 | 5.650 | 6.010 | 310,400 | -0.10(-1.64%) |
Jun 05, 2003 | 6.490 | 6.500 | 6.000 | 6.110 | 276,000 | -0.01(-0.16%) |
Jun 04, 2003 | 6.000 | 6.200 | 6.000 | 6.120 | 151,100 | +0.06(+0.99%) |
Jun 03, 2003 | 6.220 | 6.290 | 5.900 | 6.060 | 153,000 | -0.20(-3.19%) |
Jun 02, 2003 | 6.470 | 6.800 | 5.980 | 6.260 | 313,700 | -0.16(-2.49%) |
May 30, 2003 | 6.690 | 6.800 | 6.250 | 6.420 | 160,900 | -0.23(-3.46%) |
May 29, 2003 | 6.700 | 6.700 | 6.310 | 6.650 | 280,400 | +0.01(+0.15%) |
May 28, 2003 | 6.420 | 6.960 | 6.400 | 6.640 | 532,500 | +0.24(+3.75%) |
May 27, 2003 | 6.240 | 6.400 | 6.100 | 6.400 | 431,200 | +0.06(+0.95%) |
May 23, 2003 | 6.080 | 6.420 | 6.000 | 6.340 | 561,200 | +0.46(+7.82%) |
May 22, 2003 | 5.600 | 6.440 | 5.460 | 5.880 | 971,100 | +0.37(+6.72%) |
May 21, 2003 | 5.600 | 5.700 | 5.410 | 5.510 | 343,000 | -0.10(-1.78%) |
May 20, 2003 | 5.900 | 5.950 | 5.500 | 5.610 | 503,900 | -0.15(-2.59%) |
May 19, 2003 | 5.480 | 5.830 | 5.470 | 5.759 | 190,500 | +0.23(+4.14%) |
May 16, 2003 | 5.650 | 6.050 | 5.500 | 5.530 | 1,011,200 | -0.22(-3.83%) |
May 15, 2003 | 6.020 | 6.090 | 5.710 | 5.750 | 218,800 | -0.22(-3.69%) |
May 14, 2003 | 5.840 | 6.050 | 5.750 | 5.970 | 375,200 | +0.13(+2.23%) |
May 13, 2003 | 6.010 | 6.120 | 5.600 | 5.840 | 273,200 | -0.16(-2.67%) |
May 12, 2003 | 5.890 | 6.040 | 5.780 | 6.000 | 383,400 | +0.11(+1.87%) |
May 09, 2003 | 5.260 | 5.950 | 5.160 | 5.890 | 180,500 | +0.51(+9.48%) |
May 08, 2003 | 5.500 | 5.660 | 5.350 | 5.380 | 346,000 | -0.17(-3.06%) |
May 07, 2003 | 5.750 | 5.910 | 5.300 | 5.550 | 237,700 | -0.36(-6.09%) |
May 06, 2003 | 5.830 | 5.940 | 5.720 | 5.910 | 149,800 | -0.06(-1.01%) |
May 05, 2003 | 6.160 | 6.240 | 5.780 | 5.970 | 171,800 | -0.25(-4.02%) |
May 02, 2003 | 6.090 | 6.500 | 5.770 | 6.220 | 494,500 | -0.07(-1.11%) |