Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.476 | 1.476 | 1.355 | 1.411 | 70,070 | -0.01(-0.57%) |
Jul 30, 2003 | 1.403 | 1.484 | 1.371 | 1.419 | 209,094 | +0.03(+2.27%) |
Jul 29, 2003 | 1.427 | 1.443 | 1.387 | 1.388 | 39,809 | -0.04(-2.77%) |
Jul 28, 2003 | 1.419 | 1.451 | 1.355 | 1.427 | 63,993 | +0.06(+4.12%) |
Jul 25, 2003 | 1.484 | 1.484 | 1.355 | 1.371 | 84,456 | -0.02(-1.73%) |
Jul 24, 2003 | 1.476 | 1.484 | 1.371 | 1.395 | 110,376 | -0.06(-3.89%) |
Jul 23, 2003 | 1.379 | 1.476 | 1.347 | 1.451 | 183,174 | +0.10(+7.78%) |
Jul 22, 2003 | 1.339 | 1.395 | 1.339 | 1.347 | 59,280 | +0.01(+0.60%) |
Jul 21, 2003 | 1.347 | 1.403 | 1.330 | 1.339 | 110,376 | -0.06(-4.05%) |
Jul 18, 2003 | 1.548 | 1.548 | 1.363 | 1.395 | 320,090 | -0.14(-8.95%) |
Jul 17, 2003 | 1.613 | 1.693 | 1.451 | 1.532 | 1,396,443 | +0.09(+6.14%) |
Jul 16, 2003 | 1.427 | 1.451 | 1.387 | 1.443 | 19,842 | +0.00(+0.00%) |
Jul 15, 2003 | 1.395 | 1.451 | 1.371 | 1.443 | 176,601 | -0.01(-0.56%) |
Jul 14, 2003 | 1.411 | 1.484 | 1.411 | 1.451 | 221,620 | +0.02(+1.69%) |
Jul 11, 2003 | 1.411 | 1.451 | 1.347 | 1.427 | 278,919 | +0.05(+3.51%) |
Jul 10, 2003 | 1.371 | 1.403 | 1.290 | 1.379 | 119,429 | +0.02(+1.18%) |
Jul 09, 2003 | 1.306 | 1.363 | 1.298 | 1.363 | 109,383 | +0.00(+0.00%) |
Jul 08, 2003 | 1.371 | 1.379 | 1.314 | 1.363 | 119,181 | -0.02(-1.74%) |
Jul 07, 2003 | 1.371 | 1.387 | 1.290 | 1.387 | 243,075 | +0.04(+2.99%) |
Jul 03, 2003 | 1.355 | 1.371 | 1.290 | 1.347 | 57,420 | -0.01(-0.59%) |
Jul 02, 2003 | 1.290 | 1.371 | 1.290 | 1.355 | 132,203 | +0.05(+3.70%) |
Jul 01, 2003 | 1.290 | 1.371 | 1.266 | 1.306 | 268,375 | -0.02(-1.82%) |
Jun 30, 2003 | 1.290 | 1.371 | 1.218 | 1.330 | 219,388 | +0.02(+1.23%) |
Jun 27, 2003 | 1.282 | 1.339 | 1.266 | 1.314 | 123,025 | -0.01(-0.61%) |
Jun 26, 2003 | 1.330 | 1.347 | 1.210 | 1.322 | 189,375 | +0.01(+0.61%) |
Jun 25, 2003 | 1.330 | 1.347 | 1.282 | 1.314 | 71,062 | +0.02(+1.88%) |
Jun 24, 2003 | 1.355 | 1.355 | 1.282 | 1.290 | 131,955 | -0.04(-2.97%) |
Jun 23, 2003 | 1.266 | 1.355 | 1.177 | 1.330 | 195,948 | +0.08(+6.39%) |
Jun 20, 2003 | 1.315 | 1.315 | 1.193 | 1.250 | 205,746 | -0.06(-4.32%) |
Jun 19, 2003 | 1.330 | 1.355 | 1.290 | 1.306 | 116,577 | -0.02(-1.82%) |
Jun 18, 2003 | 1.395 | 1.395 | 1.290 | 1.330 | 142,372 | -0.03(-2.37%) |
Jun 17, 2003 | 1.435 | 1.435 | 1.306 | 1.363 | 189,003 | -0.02(-1.17%) |
Jun 16, 2003 | 1.451 | 1.451 | 1.266 | 1.379 | 351,467 | -0.03(-2.29%) |
Jun 13, 2003 | 1.508 | 1.524 | 1.330 | 1.411 | 585,861 | -0.05(-3.31%) |
Jun 12, 2003 | 1.484 | 1.572 | 1.330 | 1.459 | 1,020,545 | +0.09(+6.47%) |
Jun 11, 2003 | 1.242 | 1.524 | 1.242 | 1.371 | 1,095,452 | +0.15(+11.84%) |
Jun 10, 2003 | 1.201 | 1.242 | 1.129 | 1.226 | 227,201 | +0.02(+2.01%) |
Jun 09, 2003 | 1.218 | 1.218 | 1.113 | 1.201 | 149,937 | +0.00(+0.00%) |
Jun 06, 2003 | 1.210 | 1.282 | 1.177 | 1.201 | 295,039 | +0.01(+0.68%) |
Jun 05, 2003 | 1.177 | 1.226 | 1.145 | 1.193 | 241,711 | +0.06(+5.71%) |
Jun 04, 2003 | 1.097 | 1.234 | 1.097 | 1.129 | 211,202 | +0.03(+2.94%) |
Jun 03, 2003 | 1.193 | 1.226 | 1.048 | 1.097 | 121,289 | -0.06(-4.90%) |
Jun 02, 2003 | 1.218 | 1.266 | 1.153 | 1.153 | 209,590 | -0.04(-3.38%) |
May 30, 2003 | 1.210 | 1.266 | 1.153 | 1.193 | 427,986 | -0.02(-1.99%) |
May 29, 2003 | 1.290 | 1.322 | 1.177 | 1.218 | 188,631 | -0.06(-4.43%) |
May 28, 2003 | 1.298 | 1.492 | 1.258 | 1.274 | 389,044 | -0.05(-3.66%) |
May 27, 2003 | 1.330 | 1.387 | 1.258 | 1.322 | 193,964 | +0.01(+0.61%) |
May 23, 2003 | 1.266 | 1.347 | 1.145 | 1.314 | 125,878 | +0.02(+1.88%) |
May 22, 2003 | 1.234 | 1.355 | 1.210 | 1.290 | 275,568 | -0.02(-1.84%) |
May 21, 2003 | 1.363 | 1.451 | 1.250 | 1.314 | 658,784 | -0.23(-14.66%) |
May 20, 2003 | 1.887 | 1.927 | 1.500 | 1.540 | 4,064,569 | +0.08(+5.53%) |
May 19, 2003 | 1.524 | 1.572 | 1.419 | 1.459 | 89,913 | -0.07(-4.74%) |
May 16, 2003 | 1.451 | 1.580 | 1.379 | 1.532 | 261,306 | +0.03(+2.15%) |
May 15, 2003 | 1.564 | 1.597 | 1.419 | 1.500 | 254,609 | +0.04(+2.76%) |
May 14, 2003 | 1.355 | 1.540 | 1.355 | 1.459 | 100,206 | +0.06(+4.02%) |
May 13, 2003 | 1.250 | 1.459 | 1.250 | 1.403 | 226,829 | +0.19(+15.23%) |
May 12, 2003 | 1.250 | 1.330 | 1.137 | 1.218 | 134,063 | -0.03(-2.58%) |
May 09, 2003 | 1.258 | 1.274 | 1.185 | 1.250 | 32,244 | -0.02(-1.27%) |
May 08, 2003 | 1.282 | 1.282 | 1.234 | 1.266 | 17,982 | -0.02(-1.88%) |
May 07, 2003 | 1.298 | 1.298 | 1.210 | 1.290 | 32,988 | -0.01(-0.62%) |
May 06, 2003 | 1.330 | 1.339 | 1.185 | 1.298 | 33,608 | -0.02(-1.23%) |
May 05, 2003 | 1.314 | 1.330 | 1.314 | 1.314 | 10,665 | +0.00(+0.00%) |
May 02, 2003 | 1.266 | 1.322 | 1.266 | 1.314 | 61,637 | +0.06(+5.16%) |