Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.100 | 9.390 | 8.800 | 8.980 | 133,600 | -0.02(-0.22%) |
Jul 30, 2003 | 8.850 | 9.270 | 8.500 | 9.000 | 61,000 | +0.10(+1.12%) |
Jul 29, 2003 | 8.880 | 8.910 | 8.600 | 8.900 | 54,000 | -0.13(-1.44%) |
Jul 28, 2003 | 8.410 | 9.040 | 8.290 | 9.030 | 64,000 | +0.61(+7.23%) |
Jul 25, 2003 | 7.920 | 8.670 | 7.920 | 8.421 | 61,600 | +0.32(+3.96%) |
Jul 24, 2003 | 7.999 | 8.116 | 7.510 | 8.100 | 80,800 | +0.18(+2.27%) |
Jul 23, 2003 | 8.240 | 8.760 | 7.340 | 7.920 | 118,700 | -0.33(-4.00%) |
Jul 22, 2003 | 8.115 | 8.260 | 7.590 | 8.250 | 73,000 | +0.15(+1.85%) |
Jul 21, 2003 | 8.550 | 8.790 | 8.020 | 8.100 | 93,800 | -0.45(-5.26%) |
Jul 18, 2003 | 8.290 | 8.660 | 8.290 | 8.550 | 71,100 | +0.06(+0.71%) |
Jul 17, 2003 | 8.540 | 8.580 | 7.940 | 8.490 | 60,600 | -0.06(-0.70%) |
Jul 16, 2003 | 8.350 | 8.550 | 8.310 | 8.550 | 22,700 | +0.15(+1.79%) |
Jul 15, 2003 | 8.450 | 8.500 | 8.290 | 8.400 | 25,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.620 | 8.850 | 8.310 | 8.370 | 58,100 | -0.15(-1.76%) |
Jul 11, 2003 | 8.380 | 8.590 | 8.130 | 8.520 | 97,600 | +0.34(+4.16%) |
Jul 10, 2003 | 8.360 | 8.570 | 7.739 | 8.180 | 83,900 | +0.09(+1.11%) |
Jul 09, 2003 | 8.300 | 8.350 | 7.810 | 8.090 | 62,500 | -0.51(-5.93%) |
Jul 08, 2003 | 8.260 | 8.839 | 8.260 | 8.600 | 136,300 | +0.28(+3.38%) |
Jul 07, 2003 | 7.700 | 8.890 | 7.700 | 8.319 | 116,900 | +0.78(+10.33%) |
Jul 03, 2003 | 7.620 | 7.690 | 7.410 | 7.540 | 9,600 | +0.02(+0.27%) |
Jul 02, 2003 | 7.250 | 7.590 | 7.220 | 7.520 | 202,051 | +0.37(+5.17%) |
Jul 01, 2003 | 6.900 | 7.250 | 6.895 | 7.150 | 134,300 | +0.15(+2.14%) |
Jun 30, 2003 | 7.290 | 7.300 | 6.970 | 7.000 | 209,500 | -0.19(-2.64%) |
Jun 27, 2003 | 7.050 | 7.300 | 7.040 | 7.190 | 41,200 | +0.13(+1.84%) |
Jun 26, 2003 | 7.550 | 7.550 | 7.000 | 7.060 | 59,200 | -0.41(-5.49%) |
Jun 25, 2003 | 7.380 | 7.610 | 7.060 | 7.470 | 51,200 | +0.14(+1.91%) |
Jun 24, 2003 | 7.170 | 7.360 | 6.981 | 7.330 | 59,100 | +0.26(+3.68%) |
Jun 23, 2003 | 7.000 | 7.490 | 7.000 | 7.070 | 35,000 | -0.11(-1.53%) |
Jun 20, 2003 | 7.349 | 7.520 | 7.060 | 7.180 | 71,700 | +0.18(+2.57%) |
Jun 19, 2003 | 7.250 | 7.410 | 6.940 | 7.000 | 29,000 | +0.04(+0.57%) |
Jun 18, 2003 | 7.200 | 7.350 | 6.950 | 6.960 | 33,600 | -0.29(-4.00%) |
Jun 17, 2003 | 7.240 | 7.330 | 6.950 | 7.250 | 53,400 | +0.00(+0.00%) |
Jun 16, 2003 | 7.550 | 7.589 | 6.980 | 7.250 | 69,100 | +0.06(+0.83%) |
Jun 13, 2003 | 7.150 | 7.450 | 7.100 | 7.190 | 52,100 | -0.01(-0.14%) |
Jun 12, 2003 | 6.910 | 7.200 | 6.470 | 7.200 | 82,600 | +0.46(+6.82%) |
Jun 11, 2003 | 6.410 | 6.909 | 6.270 | 6.740 | 43,500 | +0.49(+7.84%) |
Jun 10, 2003 | 6.390 | 6.549 | 6.160 | 6.250 | 73,100 | -0.19(-2.95%) |
Jun 09, 2003 | 7.250 | 7.250 | 6.440 | 6.440 | 53,900 | -0.61(-8.65%) |
Jun 06, 2003 | 7.180 | 7.260 | 7.050 | 7.050 | 26,000 | -0.24(-3.29%) |
Jun 05, 2003 | 7.270 | 7.400 | 7.200 | 7.290 | 22,400 | -0.01(-0.14%) |
Jun 04, 2003 | 7.060 | 7.360 | 7.050 | 7.300 | 86,400 | +0.25(+3.55%) |
Jun 03, 2003 | 7.000 | 7.200 | 6.810 | 7.050 | 12,600 | +0.06(+0.87%) |
Jun 02, 2003 | 7.050 | 7.050 | 6.880 | 6.989 | 27,600 | -0.01(-0.16%) |
May 30, 2003 | 6.600 | 7.190 | 6.600 | 7.000 | 46,200 | +0.31(+4.63%) |
May 29, 2003 | 6.780 | 6.800 | 6.450 | 6.690 | 11,600 | +0.09(+1.36%) |
May 28, 2003 | 6.500 | 6.770 | 6.400 | 6.600 | 119,200 | +0.00(+0.00%) |
May 27, 2003 | 6.600 | 6.820 | 6.500 | 6.600 | 58,800 | -0.02(-0.30%) |
May 23, 2003 | 6.820 | 6.990 | 6.620 | 6.620 | 19,300 | -0.03(-0.45%) |
May 22, 2003 | 6.300 | 6.840 | 6.250 | 6.650 | 46,500 | +0.27(+4.23%) |
May 21, 2003 | 6.220 | 6.410 | 6.120 | 6.380 | 13,100 | +0.04(+0.63%) |
May 20, 2003 | 6.710 | 6.710 | 6.170 | 6.340 | 27,100 | -0.22(-3.35%) |
May 19, 2003 | 6.780 | 7.100 | 6.480 | 6.560 | 19,700 | -0.29(-4.23%) |
May 16, 2003 | 6.700 | 7.290 | 6.700 | 6.850 | 43,500 | -0.06(-0.87%) |
May 15, 2003 | 6.770 | 7.360 | 6.770 | 6.910 | 82,200 | -0.23(-3.22%) |
May 14, 2003 | 7.340 | 7.610 | 7.030 | 7.140 | 66,500 | +0.04(+0.56%) |
May 13, 2003 | 7.160 | 7.310 | 7.100 | 7.100 | 24,600 | +0.04(+0.57%) |
May 12, 2003 | 7.060 | 7.290 | 6.900 | 7.060 | 24,600 | +0.06(+0.86%) |
May 09, 2003 | 7.000 | 7.100 | 6.600 | 7.000 | 67,518 | +0.13(+1.88%) |
May 08, 2003 | 6.840 | 7.009 | 6.800 | 6.871 | 21,000 | +0.03(+0.45%) |
May 07, 2003 | 6.990 | 6.990 | 6.810 | 6.840 | 17,100 | -0.03(-0.44%) |
May 06, 2003 | 6.730 | 7.010 | 6.550 | 6.870 | 74,900 | +0.14(+2.08%) |
May 05, 2003 | 6.540 | 6.800 | 6.310 | 6.730 | 33,500 | +0.27(+4.18%) |
May 02, 2003 | 6.530 | 6.530 | 6.150 | 6.460 | 46,500 | -0.07(-1.07%) |