Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.730 | 7.730 | 7.320 | 7.550 | 17,900 | -0.13(-1.69%) |
Jul 30, 2003 | 7.650 | 7.900 | 7.630 | 7.680 | 21,500 | +0.02(+0.26%) |
Jul 29, 2003 | 7.671 | 8.000 | 7.600 | 7.660 | 18,200 | +0.04(+0.51%) |
Jul 28, 2003 | 7.720 | 8.000 | 7.370 | 7.621 | 44,700 | +0.17(+2.30%) |
Jul 25, 2003 | 7.293 | 7.450 | 7.293 | 7.450 | 4,700 | +0.03(+0.40%) |
Jul 24, 2003 | 7.320 | 7.420 | 7.320 | 7.420 | 12,200 | +0.11(+1.45%) |
Jul 23, 2003 | 7.420 | 7.550 | 7.250 | 7.314 | 20,700 | -0.11(-1.43%) |
Jul 22, 2003 | 7.400 | 7.420 | 7.320 | 7.420 | 3,200 | -0.08(-1.07%) |
Jul 21, 2003 | 7.580 | 7.580 | 7.410 | 7.500 | 5,800 | -0.08(-1.06%) |
Jul 18, 2003 | 7.460 | 7.680 | 7.310 | 7.580 | 8,300 | +0.21(+2.85%) |
Jul 17, 2003 | 7.500 | 7.830 | 7.370 | 7.370 | 19,200 | -0.22(-2.90%) |
Jul 16, 2003 | 7.750 | 7.950 | 7.590 | 7.590 | 14,700 | -0.26(-3.31%) |
Jul 15, 2003 | 7.870 | 8.100 | 7.770 | 7.850 | 85,300 | -0.15(-1.88%) |
Jul 14, 2003 | 7.920 | 8.000 | 7.740 | 8.000 | 23,500 | +0.10(+1.27%) |
Jul 11, 2003 | 7.980 | 7.990 | 7.480 | 7.900 | 12,400 | -0.08(-1.00%) |
Jul 10, 2003 | 7.930 | 8.400 | 7.890 | 7.980 | 102,500 | -0.32(-3.86%) |
Jul 09, 2003 | 8.600 | 8.600 | 8.190 | 8.300 | 34,700 | -0.23(-2.70%) |
Jul 08, 2003 | 8.250 | 8.750 | 8.201 | 8.530 | 202,700 | +0.28(+3.39%) |
Jul 07, 2003 | 8.310 | 8.310 | 7.710 | 8.250 | 49,800 | +0.00(+0.00%) |
Jul 03, 2003 | 8.100 | 8.250 | 8.050 | 8.250 | 16,200 | +0.03(+0.36%) |
Jul 02, 2003 | 8.340 | 8.410 | 8.100 | 8.220 | 82,100 | -0.08(-0.96%) |
Jul 01, 2003 | 8.050 | 8.340 | 8.000 | 8.300 | 113,900 | +0.29(+3.62%) |
Jun 30, 2003 | 8.020 | 8.330 | 8.000 | 8.010 | 87,100 | +0.01(+0.12%) |
Jun 27, 2003 | 8.000 | 8.100 | 7.960 | 8.000 | 70,500 | +0.06(+0.76%) |
Jun 26, 2003 | 7.700 | 7.990 | 7.560 | 7.940 | 11,000 | +0.29(+3.79%) |
Jun 25, 2003 | 7.850 | 8.000 | 7.480 | 7.650 | 33,500 | -0.14(-1.80%) |
Jun 24, 2003 | 7.150 | 7.950 | 7.150 | 7.790 | 21,100 | +0.51(+7.01%) |
Jun 23, 2003 | 7.220 | 7.310 | 7.150 | 7.280 | 9,600 | -0.12(-1.62%) |
Jun 20, 2003 | 7.850 | 8.260 | 7.000 | 7.400 | 60,500 | -0.70(-8.64%) |
Jun 19, 2003 | 8.040 | 8.750 | 8.020 | 8.100 | 109,900 | +0.10(+1.25%) |
Jun 18, 2003 | 7.170 | 8.000 | 7.120 | 8.000 | 169,400 | +0.85(+11.89%) |
Jun 17, 2003 | 6.950 | 7.250 | 6.950 | 7.150 | 59,100 | +0.20(+2.88%) |
Jun 16, 2003 | 6.750 | 7.100 | 6.750 | 6.950 | 10,900 | -0.06(-0.87%) |
Jun 13, 2003 | 7.180 | 7.200 | 6.550 | 7.011 | 27,900 | +0.01(+0.16%) |
Jun 12, 2003 | 6.790 | 7.040 | 6.510 | 7.000 | 46,400 | +0.18(+2.64%) |
Jun 11, 2003 | 7.010 | 7.200 | 6.610 | 6.820 | 53,600 | -0.22(-3.12%) |
Jun 10, 2003 | 6.910 | 7.050 | 6.600 | 7.040 | 17,500 | +0.11(+1.59%) |
Jun 09, 2003 | 7.170 | 7.170 | 6.920 | 6.930 | 52,000 | -0.20(-2.81%) |
Jun 06, 2003 | 7.200 | 7.250 | 6.770 | 7.130 | 34,900 | -0.06(-0.82%) |
Jun 05, 2003 | 6.820 | 7.440 | 6.820 | 7.189 | 47,900 | +0.27(+3.90%) |
Jun 04, 2003 | 6.500 | 7.000 | 6.490 | 6.919 | 20,700 | +0.34(+5.15%) |
Jun 03, 2003 | 6.490 | 6.760 | 6.390 | 6.580 | 35,800 | +0.06(+0.92%) |
Jun 02, 2003 | 7.050 | 7.200 | 6.520 | 6.520 | 37,400 | -0.57(-8.04%) |
May 30, 2003 | 7.110 | 7.200 | 7.090 | 7.090 | 17,900 | -0.08(-1.12%) |
May 29, 2003 | 7.100 | 7.200 | 7.000 | 7.170 | 34,200 | -0.03(-0.42%) |
May 28, 2003 | 6.910 | 7.400 | 6.710 | 7.200 | 80,100 | +0.20(+2.86%) |
May 27, 2003 | 7.100 | 7.110 | 6.950 | 7.000 | 39,000 | -0.16(-2.23%) |
May 23, 2003 | 7.200 | 7.200 | 7.100 | 7.160 | 7,400 | -0.01(-0.14%) |
May 22, 2003 | 7.090 | 7.200 | 6.800 | 7.170 | 48,200 | +0.07(+0.99%) |
May 21, 2003 | 7.200 | 7.200 | 7.050 | 7.100 | 45,300 | -0.09(-1.25%) |
May 20, 2003 | 7.000 | 7.320 | 6.920 | 7.190 | 56,600 | +0.20(+2.86%) |
May 19, 2003 | 6.700 | 7.130 | 6.400 | 6.990 | 69,900 | +0.49(+7.54%) |
May 16, 2003 | 5.970 | 6.750 | 5.920 | 6.500 | 82,100 | +0.73(+12.65%) |
May 15, 2003 | 5.970 | 6.000 | 5.770 | 5.770 | 16,400 | -0.20(-3.35%) |
May 14, 2003 | 5.800 | 6.130 | 5.800 | 5.970 | 37,200 | +0.10(+1.70%) |
May 13, 2003 | 5.800 | 6.170 | 5.800 | 5.870 | 10,800 | -0.04(-0.68%) |
May 12, 2003 | 5.870 | 6.000 | 5.800 | 5.910 | 17,000 | -0.18(-2.96%) |
May 09, 2003 | 6.180 | 6.270 | 6.000 | 6.090 | 42,100 | -0.15(-2.40%) |
May 08, 2003 | 6.280 | 6.280 | 5.900 | 6.240 | 45,900 | -0.01(-0.16%) |
May 07, 2003 | 5.900 | 6.250 | 5.900 | 6.250 | 26,000 | +0.33(+5.57%) |
May 06, 2003 | 6.040 | 6.040 | 5.920 | 5.920 | 4,700 | -0.15(-2.47%) |
May 05, 2003 | 5.960 | 6.250 | 5.960 | 6.070 | 29,900 | +0.12(+2.02%) |
May 02, 2003 | 6.310 | 6.330 | 5.800 | 5.950 | 21,300 | -0.36(-5.71%) |