Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.613 | 2.618 | 2.570 | 2.574 | 73,223,432 | -0.02(-0.80%) |
Jul 30, 2003 | 2.591 | 2.612 | 2.569 | 2.594 | 67,314,904 | +0.00(+0.02%) |
Jul 29, 2003 | 2.640 | 2.646 | 2.581 | 2.594 | 94,143,512 | -0.07(-2.48%) |
Jul 28, 2003 | 2.703 | 2.704 | 2.647 | 2.660 | 65,430,508 | -0.03(-1.20%) |
Jul 25, 2003 | 2.640 | 2.694 | 2.617 | 2.692 | 136,227,568 | -0.08(-3.02%) |
Jul 24, 2003 | 2.770 | 2.827 | 2.762 | 2.776 | 102,659,760 | +0.04(+1.40%) |
Jul 23, 2003 | 2.704 | 2.757 | 2.689 | 2.738 | 60,694,516 | +0.07(+2.67%) |
Jul 22, 2003 | 2.672 | 2.684 | 2.632 | 2.667 | 50,871,288 | +0.00(+0.10%) |
Jul 21, 2003 | 2.640 | 2.665 | 2.619 | 2.664 | 43,272,228 | +0.02(+0.86%) |
Jul 18, 2003 | 2.657 | 2.663 | 2.619 | 2.641 | 55,005,904 | -0.00(-0.09%) |
Jul 17, 2003 | 2.681 | 2.695 | 2.624 | 2.644 | 58,984,180 | -0.06(-2.25%) |
Jul 16, 2003 | 2.724 | 2.725 | 2.667 | 2.704 | 47,973,828 | -0.01(-0.34%) |
Jul 15, 2003 | 2.750 | 2.755 | 2.701 | 2.714 | 49,829,036 | -0.02(-0.72%) |
Jul 14, 2003 | 2.742 | 2.765 | 2.727 | 2.733 | 59,457,364 | +0.02(+0.78%) |
Jul 11, 2003 | 2.690 | 2.718 | 2.675 | 2.712 | 58,148,292 | +0.02(+0.88%) |
Jul 10, 2003 | 2.702 | 2.725 | 2.678 | 2.688 | 79,204,912 | -0.07(-2.40%) |
Jul 09, 2003 | 2.709 | 2.770 | 2.701 | 2.755 | 86,048,344 | +0.02(+0.91%) |
Jul 08, 2003 | 2.737 | 2.756 | 2.694 | 2.730 | 73,504,840 | -0.00(-0.10%) |
Jul 07, 2003 | 2.674 | 2.739 | 2.667 | 2.732 | 73,708,080 | +0.09(+3.43%) |
Jul 03, 2003 | 2.597 | 2.661 | 2.597 | 2.642 | 63,263,668 | +0.02(+0.80%) |
Jul 02, 2003 | 2.565 | 2.633 | 2.550 | 2.621 | 89,752,000 | +0.06(+2.49%) |
Jul 01, 2003 | 2.482 | 2.562 | 2.462 | 2.557 | 88,974,984 | +0.06(+2.50%) |
Jun 30, 2003 | 2.478 | 2.537 | 2.449 | 2.495 | 69,648,504 | +0.04(+1.60%) |
Jun 27, 2003 | 2.483 | 2.499 | 2.451 | 2.455 | 58,595,420 | -0.02(-0.74%) |
Jun 26, 2003 | 2.425 | 2.485 | 2.413 | 2.473 | 64,710,312 | +0.06(+2.29%) |
Jun 25, 2003 | 2.444 | 2.464 | 2.416 | 2.418 | 56,544,268 | -0.03(-1.03%) |
Jun 24, 2003 | 2.451 | 2.473 | 2.433 | 2.443 | 59,886,772 | -0.01(-0.43%) |
Jun 23, 2003 | 2.446 | 2.454 | 2.422 | 2.454 | 57,973,196 | +0.01(+0.37%) |
Jun 20, 2003 | 2.467 | 2.473 | 2.434 | 2.445 | 74,237,544 | +0.00(+0.02%) |
Jun 19, 2003 | 2.466 | 2.490 | 2.442 | 2.444 | 53,005,820 | -0.02(-0.89%) |
Jun 18, 2003 | 2.431 | 2.491 | 2.422 | 2.466 | 82,121,136 | +0.03(+1.03%) |
Jun 17, 2003 | 2.441 | 2.474 | 2.428 | 2.441 | 67,553,576 | +0.00(+0.12%) |
Jun 16, 2003 | 2.407 | 2.442 | 2.388 | 2.438 | 72,652,272 | +0.06(+2.42%) |
Jun 13, 2003 | 2.417 | 2.426 | 2.375 | 2.381 | 51,084,952 | -0.04(-1.58%) |
Jun 12, 2003 | 2.407 | 2.430 | 2.395 | 2.419 | 81,251,896 | +0.04(+1.69%) |
Jun 11, 2003 | 2.332 | 2.385 | 2.314 | 2.379 | 86,943,640 | +0.05(+2.23%) |
Jun 10, 2003 | 2.335 | 2.335 | 2.311 | 2.327 | 50,935,908 | +0.00(+0.02%) |
Jun 09, 2003 | 2.329 | 2.360 | 2.308 | 2.326 | 69,195,128 | +0.00(+0.02%) |
Jun 06, 2003 | 2.446 | 2.449 | 2.311 | 2.326 | 95,220,160 | -0.10(-4.08%) |
Jun 05, 2003 | 2.447 | 2.447 | 2.400 | 2.425 | 69,684,984 | -0.04(-1.52%) |
Jun 04, 2003 | 2.366 | 2.470 | 2.363 | 2.462 | 94,140,392 | +0.09(+3.65%) |
Jun 03, 2003 | 2.375 | 2.388 | 2.344 | 2.376 | 69,802,760 | -0.01(-0.38%) |
Jun 02, 2003 | 2.445 | 2.453 | 2.381 | 2.385 | 59,555,332 | -0.05(-2.19%) |
May 30, 2003 | 2.403 | 2.450 | 2.396 | 2.438 | 49,850,924 | +0.04(+1.50%) |
May 29, 2003 | 2.431 | 2.441 | 2.384 | 2.402 | 69,929,912 | -0.02(-1.02%) |
May 28, 2003 | 2.446 | 2.482 | 2.423 | 2.427 | 91,961,040 | -0.04(-1.81%) |
May 27, 2003 | 2.372 | 2.479 | 2.365 | 2.472 | 122,311,424 | +0.09(+3.63%) |
May 23, 2003 | 2.382 | 2.398 | 2.369 | 2.385 | 57,692,828 | +0.00(+0.08%) |
May 22, 2003 | 2.329 | 2.384 | 2.319 | 2.383 | 54,997,564 | +0.06(+2.37%) |
May 21, 2003 | 2.337 | 2.350 | 2.312 | 2.328 | 56,072,128 | -0.02(-0.71%) |
May 20, 2003 | 2.321 | 2.356 | 2.297 | 2.345 | 66,149,664 | +0.03(+1.19%) |
May 19, 2003 | 2.361 | 2.370 | 2.315 | 2.317 | 66,236,172 | -0.06(-2.61%) |
May 16, 2003 | 2.350 | 2.399 | 2.346 | 2.379 | 96,431,256 | +0.03(+1.13%) |
May 15, 2003 | 2.342 | 2.374 | 2.322 | 2.353 | 76,340,808 | +0.01(+0.46%) |
May 14, 2003 | 2.347 | 2.361 | 2.315 | 2.342 | 61,744,064 | +0.00(+0.15%) |
May 13, 2003 | 2.268 | 2.349 | 2.264 | 2.338 | 118,333,144 | +0.07(+2.89%) |
May 12, 2003 | 2.238 | 2.288 | 2.237 | 2.272 | 53,521,736 | +0.00(+0.07%) |
May 09, 2003 | 2.251 | 2.276 | 2.231 | 2.271 | 44,859,808 | +0.03(+1.50%) |
May 08, 2003 | 2.244 | 2.260 | 2.234 | 2.237 | 44,404,112 | -0.02(-1.07%) |
May 07, 2003 | 2.274 | 2.281 | 2.255 | 2.261 | 47,152,532 | -0.03(-1.11%) |
May 06, 2003 | 2.259 | 2.297 | 2.257 | 2.287 | 69,741,264 | +0.03(+1.43%) |
May 05, 2003 | 2.277 | 2.293 | 2.255 | 2.255 | 55,271,676 | -0.03(-1.30%) |
May 02, 2003 | 2.213 | 2.288 | 2.213 | 2.284 | 72,366,696 | +0.06(+2.74%) |