Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.525 | 1.595 | 1.500 | 1.530 | 134,000 | +0.04(+3.03%) |
Jul 30, 2003 | 1.730 | 1.785 | 1.360 | 1.485 | 210,000 | -0.30(-16.81%) |
Jul 29, 2003 | 1.775 | 1.810 | 1.755 | 1.785 | 18,200 | +0.01(+0.56%) |
Jul 28, 2003 | 1.810 | 1.870 | 1.775 | 1.775 | 283,200 | +0.02(+1.43%) |
Jul 25, 2003 | 1.675 | 1.810 | 1.670 | 1.750 | 61,800 | +0.10(+6.32%) |
Jul 24, 2003 | 1.675 | 1.675 | 1.590 | 1.646 | 31,400 | +0.02(+1.29%) |
Jul 23, 2003 | 1.800 | 1.800 | 1.575 | 1.625 | 154,000 | -0.21(-11.20%) |
Jul 22, 2003 | 1.860 | 1.860 | 1.756 | 1.830 | 71,800 | +0.03(+1.67%) |
Jul 21, 2003 | 1.775 | 1.825 | 1.750 | 1.800 | 78,200 | +0.04(+2.27%) |
Jul 18, 2003 | 1.735 | 1.775 | 1.735 | 1.760 | 70,200 | -0.01(-0.85%) |
Jul 17, 2003 | 1.705 | 1.800 | 1.665 | 1.775 | 163,400 | +0.14(+8.23%) |
Jul 16, 2003 | 1.795 | 1.795 | 1.640 | 1.640 | 39,200 | -0.11(-6.02%) |
Jul 15, 2003 | 1.710 | 1.805 | 1.610 | 1.745 | 116,400 | -0.00(-0.29%) |
Jul 14, 2003 | 1.755 | 1.770 | 1.715 | 1.750 | 70,200 | -0.07(-4.11%) |
Jul 11, 2003 | 1.950 | 1.990 | 1.715 | 1.825 | 216,600 | -0.04(-2.14%) |
Jul 10, 2003 | 1.720 | 1.950 | 1.605 | 1.865 | 272,000 | +0.15(+8.75%) |
Jul 09, 2003 | 1.535 | 1.725 | 1.500 | 1.715 | 182,000 | +0.23(+15.49%) |
Jul 08, 2003 | 1.450 | 1.535 | 1.400 | 1.485 | 83,000 | +0.06(+3.85%) |
Jul 07, 2003 | 1.510 | 1.510 | 1.375 | 1.430 | 137,400 | +0.00(+0.00%) |
Jul 03, 2003 | 1.480 | 1.500 | 1.405 | 1.430 | 59,200 | -0.07(-4.35%) |
Jul 02, 2003 | 1.550 | 1.560 | 1.435 | 1.495 | 188,600 | -0.05(-3.55%) |
Jul 01, 2003 | 1.505 | 1.610 | 1.500 | 1.550 | 136,000 | +0.15(+10.32%) |
Jun 30, 2003 | 1.530 | 1.590 | 1.375 | 1.405 | 1,244,826 | -0.03(-2.09%) |
Jun 27, 2003 | 1.425 | 1.530 | 1.425 | 1.435 | 191,000 | +0.01(+0.35%) |
Jun 26, 2003 | 1.400 | 1.485 | 1.345 | 1.430 | 100,400 | +0.05(+3.62%) |
Jun 25, 2003 | 1.270 | 1.400 | 1.265 | 1.380 | 160,800 | +0.10(+8.24%) |
Jun 24, 2003 | 1.285 | 1.365 | 1.265 | 1.275 | 85,400 | -0.01(-0.89%) |
Jun 23, 2003 | 1.490 | 1.490 | 1.255 | 1.286 | 221,400 | -0.07(-5.40%) |
Jun 20, 2003 | 1.455 | 1.565 | 1.340 | 1.360 | 143,800 | -0.20(-12.82%) |
Jun 19, 2003 | 1.450 | 1.600 | 1.355 | 1.560 | 346,200 | +0.09(+6.48%) |
Jun 18, 2003 | 1.355 | 1.550 | 1.320 | 1.465 | 193,400 | +0.11(+8.52%) |
Jun 17, 2003 | 1.250 | 1.410 | 1.195 | 1.350 | 416,800 | -0.02(-1.82%) |
Jun 16, 2003 | 1.450 | 1.450 | 1.325 | 1.375 | 140,200 | -0.06(-4.44%) |
Jun 13, 2003 | 1.620 | 1.620 | 1.325 | 1.439 | 696,600 | -0.11(-7.16%) |
Jun 12, 2003 | 1.865 | 1.875 | 1.375 | 1.550 | 671,800 | -0.26(-14.60%) |
Jun 11, 2003 | 1.850 | 1.850 | 1.790 | 1.815 | 144,800 | +0.01(+0.83%) |
Jun 10, 2003 | 1.900 | 2.000 | 1.790 | 1.800 | 268,600 | -0.11(-6.01%) |
Jun 09, 2003 | 2.045 | 2.025 | 1.875 | 1.915 | 206,916 | -0.13(-6.36%) |
Jun 06, 2003 | 2.070 | 2.105 | 1.995 | 2.045 | 492,200 | -0.02(-1.21%) |
Jun 05, 2003 | 1.975 | 2.095 | 1.960 | 2.070 | 86,200 | -0.03(-1.19%) |
Jun 04, 2003 | 2.060 | 2.125 | 1.975 | 2.095 | 162,000 | +0.00(+0.00%) |
Jun 03, 2003 | 1.970 | 2.100 | 1.950 | 2.095 | 362,600 | +0.08(+3.71%) |
Jun 02, 2003 | 1.825 | 2.115 | 1.750 | 2.020 | 634,600 | +0.29(+17.10%) |
May 30, 2003 | 1.575 | 1.995 | 1.575 | 1.725 | 471,200 | +0.12(+7.81%) |
May 29, 2003 | 1.500 | 1.815 | 1.315 | 1.600 | 729,800 | +0.32(+24.51%) |
May 28, 2003 | 1.075 | 1.310 | 1.030 | 1.285 | 446,000 | +0.26(+25.37%) |
May 27, 2003 | 0.9750 | 1.055 | 0.9750 | 1.025 | 214,800 | +0.05(+5.13%) |
May 23, 2003 | 1.040 | 1.040 | 0.9450 | 0.9750 | 257,600 | -0.06(-5.80%) |
May 22, 2003 | 1.055 | 1.080 | 1.010 | 1.035 | 234,200 | -0.03(-2.82%) |
May 21, 2003 | 1.040 | 1.145 | 1.005 | 1.065 | 175,200 | +0.00(+0.47%) |
May 20, 2003 | 1.130 | 1.150 | 1.040 | 1.060 | 129,200 | +0.02(+1.44%) |
May 19, 2003 | 1.145 | 1.210 | 1.040 | 1.045 | 151,600 | -0.03(-2.79%) |
May 16, 2003 | 1.065 | 1.130 | 1.065 | 1.075 | 62,800 | -0.05(-4.83%) |
May 15, 2003 | 1.060 | 1.129 | 1.040 | 1.129 | 92,600 | +0.03(+2.68%) |
May 14, 2003 | 1.025 | 1.100 | 1.005 | 1.100 | 111,600 | +0.08(+7.32%) |
May 13, 2003 | 1.055 | 1.055 | 1.020 | 1.025 | 14,200 | +0.00(+0.00%) |
May 12, 2003 | 1.055 | 1.055 | 1.005 | 1.025 | 61,200 | -0.03(-2.38%) |
May 09, 2003 | 1.040 | 1.055 | 1.025 | 1.050 | 75,400 | +0.01(+0.96%) |
May 08, 2003 | 1.035 | 1.040 | 1.025 | 1.040 | 52,600 | +0.01(+0.48%) |
May 07, 2003 | 1.195 | 1.195 | 1.025 | 1.035 | 75,000 | -0.15(-12.66%) |
May 06, 2003 | 1.135 | 1.200 | 1.135 | 1.185 | 84,000 | +0.05(+4.41%) |
May 05, 2003 | 1.085 | 1.200 | 1.085 | 1.135 | 167,200 | +0.06(+5.58%) |
May 02, 2003 | 1.060 | 1.095 | 1.035 | 1.075 | 40,200 | +0.05(+4.88%) |