Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.300 | 6.450 | 6.200 | 6.290 | 86,000 | +0.00(+0.00%) |
Jul 30, 2003 | 6.260 | 6.500 | 6.200 | 6.290 | 48,600 | +0.01(+0.16%) |
Jul 29, 2003 | 6.280 | 6.410 | 6.280 | 6.280 | 155,900 | +0.00(+0.00%) |
Jul 28, 2003 | 6.420 | 6.510 | 6.260 | 6.280 | 212,200 | +0.01(+0.16%) |
Jul 25, 2003 | 6.550 | 6.550 | 6.200 | 6.270 | 159,000 | -0.04(-0.63%) |
Jul 24, 2003 | 6.310 | 6.450 | 6.300 | 6.310 | 140,100 | +0.04(+0.64%) |
Jul 23, 2003 | 6.450 | 6.540 | 6.200 | 6.270 | 360,900 | -0.12(-1.88%) |
Jul 22, 2003 | 6.550 | 6.780 | 6.390 | 6.390 | 270,500 | -0.16(-2.44%) |
Jul 21, 2003 | 6.740 | 7.000 | 6.500 | 6.550 | 512,500 | -0.19(-2.82%) |
Jul 18, 2003 | 7.340 | 7.340 | 6.600 | 6.740 | 340,400 | -0.53(-7.29%) |
Jul 17, 2003 | 7.440 | 7.510 | 7.260 | 7.270 | 123,900 | -0.27(-3.58%) |
Jul 16, 2003 | 7.740 | 7.750 | 7.410 | 7.540 | 108,200 | -0.21(-2.71%) |
Jul 15, 2003 | 7.650 | 7.750 | 7.460 | 7.750 | 115,500 | +0.25(+3.33%) |
Jul 14, 2003 | 7.490 | 7.800 | 7.250 | 7.500 | 297,400 | +0.25(+3.45%) |
Jul 11, 2003 | 7.200 | 7.370 | 7.140 | 7.250 | 118,100 | -0.05(-0.68%) |
Jul 10, 2003 | 7.610 | 7.610 | 7.250 | 7.300 | 95,300 | -0.30(-3.95%) |
Jul 09, 2003 | 6.950 | 7.650 | 6.860 | 7.600 | 310,800 | +0.65(+9.35%) |
Jul 08, 2003 | 6.900 | 6.950 | 6.800 | 6.950 | 137,500 | +0.15(+2.21%) |
Jul 07, 2003 | 6.740 | 6.810 | 6.650 | 6.800 | 260,400 | +0.07(+1.04%) |
Jul 03, 2003 | 6.700 | 6.750 | 6.600 | 6.730 | 17,600 | -0.05(-0.74%) |
Jul 02, 2003 | 6.750 | 6.980 | 6.620 | 6.780 | 175,500 | +0.10(+1.50%) |
Jul 01, 2003 | 6.620 | 6.680 | 6.410 | 6.680 | 151,800 | -0.04(-0.60%) |
Jun 30, 2003 | 7.230 | 7.290 | 6.700 | 6.720 | 749,000 | -0.39(-5.49%) |
Jun 27, 2003 | 7.400 | 7.450 | 6.930 | 7.110 | 160,500 | -0.19(-2.60%) |
Jun 26, 2003 | 6.860 | 7.350 | 6.860 | 7.300 | 207,100 | +0.34(+4.89%) |
Jun 25, 2003 | 7.050 | 7.050 | 6.500 | 6.960 | 172,400 | -0.09(-1.28%) |
Jun 24, 2003 | 7.100 | 7.120 | 6.930 | 7.050 | 124,600 | -0.05(-0.70%) |
Jun 23, 2003 | 7.350 | 7.350 | 6.600 | 7.100 | 246,800 | -0.32(-4.31%) |
Jun 20, 2003 | 7.710 | 7.710 | 7.150 | 7.420 | 188,000 | -0.30(-3.89%) |
Jun 19, 2003 | 7.850 | 7.880 | 7.600 | 7.720 | 240,200 | -0.11(-1.40%) |
Jun 18, 2003 | 7.700 | 7.850 | 7.660 | 7.830 | 236,600 | +0.18(+2.35%) |
Jun 17, 2003 | 7.700 | 7.750 | 7.500 | 7.650 | 123,300 | -0.11(-1.42%) |
Jun 16, 2003 | 7.560 | 7.800 | 7.500 | 7.760 | 201,700 | +0.35(+4.72%) |
Jun 13, 2003 | 7.680 | 7.690 | 7.260 | 7.410 | 142,600 | -0.09(-1.20%) |
Jun 12, 2003 | 7.400 | 7.850 | 7.340 | 7.500 | 177,200 | +0.17(+2.32%) |
Jun 11, 2003 | 7.230 | 7.400 | 7.200 | 7.330 | 295,500 | +0.20(+2.81%) |
Jun 10, 2003 | 7.000 | 7.250 | 6.950 | 7.130 | 253,700 | +0.23(+3.33%) |
Jun 09, 2003 | 6.830 | 6.970 | 6.770 | 6.900 | 187,500 | +0.15(+2.22%) |
Jun 06, 2003 | 6.600 | 6.900 | 6.510 | 6.750 | 272,100 | +0.32(+4.98%) |
Jun 05, 2003 | 6.400 | 6.580 | 6.350 | 6.430 | 165,800 | +0.03(+0.47%) |
Jun 04, 2003 | 6.530 | 6.530 | 6.300 | 6.400 | 173,600 | -0.12(-1.84%) |
Jun 03, 2003 | 6.600 | 6.720 | 6.500 | 6.520 | 84,000 | -0.06(-0.91%) |
Jun 02, 2003 | 6.700 | 6.730 | 6.570 | 6.580 | 131,900 | +0.04(+0.61%) |
May 30, 2003 | 6.660 | 6.690 | 6.520 | 6.540 | 71,100 | -0.05(-0.76%) |
May 29, 2003 | 6.550 | 6.740 | 6.440 | 6.590 | 169,400 | +0.10(+1.54%) |
May 28, 2003 | 6.680 | 6.690 | 6.400 | 6.490 | 147,400 | -0.19(-2.84%) |
May 27, 2003 | 6.580 | 6.750 | 6.500 | 6.680 | 131,700 | +0.14(+2.14%) |
May 23, 2003 | 6.300 | 6.550 | 6.230 | 6.540 | 93,700 | +0.33(+5.31%) |
May 22, 2003 | 6.120 | 6.290 | 6.120 | 6.210 | 124,600 | +0.09(+1.47%) |
May 21, 2003 | 6.160 | 6.280 | 6.060 | 6.120 | 61,100 | -0.09(-1.45%) |
May 20, 2003 | 6.300 | 6.310 | 6.100 | 6.210 | 150,100 | -0.11(-1.74%) |
May 19, 2003 | 6.430 | 6.450 | 6.300 | 6.320 | 77,900 | -0.08(-1.25%) |
May 16, 2003 | 6.360 | 6.600 | 6.320 | 6.400 | 124,600 | -0.06(-0.93%) |
May 15, 2003 | 6.700 | 6.700 | 6.450 | 6.460 | 142,100 | -0.21(-3.18%) |
May 14, 2003 | 6.850 | 6.850 | 6.630 | 6.672 | 142,300 | -0.11(-1.59%) |
May 13, 2003 | 6.900 | 6.910 | 6.750 | 6.780 | 119,400 | -0.05(-0.73%) |
May 12, 2003 | 6.640 | 6.850 | 6.630 | 6.830 | 115,700 | +0.22(+3.33%) |
May 09, 2003 | 6.490 | 6.650 | 6.490 | 6.610 | 56,400 | +0.13(+2.01%) |
May 08, 2003 | 6.500 | 6.600 | 6.400 | 6.480 | 53,600 | +0.03(+0.47%) |
May 07, 2003 | 6.400 | 6.600 | 6.400 | 6.450 | 174,600 | +0.05(+0.78%) |
May 06, 2003 | 6.490 | 6.550 | 6.300 | 6.400 | 157,900 | -0.10(-1.54%) |
May 05, 2003 | 6.300 | 6.580 | 6.230 | 6.500 | 142,000 | +0.11(+1.72%) |
May 02, 2003 | 6.410 | 6.540 | 6.310 | 6.390 | 50,100 | +0.00(+0.00%) |