Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.860 | 1.980 | 1.650 | 1.650 | 333,800 | -0.19(-10.33%) |
Jul 30, 2003 | 1.870 | 1.870 | 1.820 | 1.840 | 8,300 | -0.01(-0.54%) |
Jul 29, 2003 | 1.820 | 1.850 | 1.800 | 1.850 | 51,100 | +0.04(+2.21%) |
Jul 28, 2003 | 1.810 | 1.850 | 1.800 | 1.810 | 29,200 | -0.02(-1.09%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.800 | 1.830 | 38,800 | -0.02(-1.08%) |
Jul 24, 2003 | 1.800 | 1.850 | 1.780 | 1.850 | 52,800 | +0.01(+0.54%) |
Jul 23, 2003 | 1.800 | 1.850 | 1.760 | 1.840 | 52,200 | +0.01(+0.55%) |
Jul 22, 2003 | 1.850 | 1.850 | 1.780 | 1.830 | 41,700 | -0.01(-0.54%) |
Jul 21, 2003 | 1.840 | 1.840 | 1.770 | 1.840 | 14,600 | -0.01(-0.54%) |
Jul 18, 2003 | 1.810 | 1.880 | 1.750 | 1.850 | 20,200 | +0.04(+2.21%) |
Jul 17, 2003 | 1.870 | 1.870 | 1.770 | 1.810 | 49,200 | -0.01(-0.55%) |
Jul 16, 2003 | 1.820 | 1.900 | 1.780 | 1.820 | 141,700 | +0.00(+0.00%) |
Jul 15, 2003 | 1.850 | 1.880 | 1.810 | 1.820 | 51,800 | -0.04(-2.15%) |
Jul 14, 2003 | 1.910 | 1.950 | 1.820 | 1.860 | 104,900 | -0.04(-2.11%) |
Jul 11, 2003 | 1.940 | 1.950 | 1.880 | 1.900 | 71,300 | -0.04(-2.06%) |
Jul 10, 2003 | 1.950 | 1.950 | 1.820 | 1.940 | 106,400 | +0.05(+2.65%) |
Jul 09, 2003 | 1.850 | 1.900 | 1.810 | 1.890 | 128,000 | +0.04(+2.16%) |
Jul 08, 2003 | 1.840 | 1.850 | 1.800 | 1.850 | 61,500 | +0.04(+2.21%) |
Jul 07, 2003 | 1.750 | 1.850 | 1.720 | 1.810 | 61,500 | +0.03(+1.69%) |
Jul 03, 2003 | 1.750 | 1.780 | 1.710 | 1.780 | 37,200 | +0.03(+1.71%) |
Jul 02, 2003 | 1.780 | 1.780 | 1.710 | 1.750 | 54,500 | +0.04(+2.34%) |
Jul 01, 2003 | 1.800 | 1.800 | 1.700 | 1.710 | 48,000 | -0.07(-3.93%) |
Jun 30, 2003 | 1.680 | 1.800 | 1.660 | 1.780 | 58,500 | +0.10(+5.95%) |
Jun 27, 2003 | 1.680 | 1.720 | 1.660 | 1.680 | 52,200 | -0.05(-2.89%) |
Jun 26, 2003 | 1.710 | 1.800 | 1.650 | 1.730 | 57,100 | +0.02(+1.17%) |
Jun 25, 2003 | 1.900 | 1.900 | 1.700 | 1.710 | 134,600 | -0.09(-5.00%) |
Jun 24, 2003 | 1.530 | 1.800 | 1.520 | 1.800 | 212,000 | +0.23(+14.65%) |
Jun 23, 2003 | 1.720 | 1.720 | 1.530 | 1.570 | 227,800 | -0.16(-9.25%) |
Jun 20, 2003 | 1.730 | 1.800 | 1.700 | 1.730 | 146,800 | -0.02(-1.14%) |
Jun 19, 2003 | 1.840 | 1.870 | 1.730 | 1.750 | 273,900 | -0.13(-6.91%) |
Jun 18, 2003 | 1.820 | 1.950 | 1.820 | 1.880 | 195,600 | -0.08(-4.08%) |
Jun 17, 2003 | 1.950 | 2.000 | 1.900 | 1.960 | 168,100 | -0.06(-2.97%) |
Jun 16, 2003 | 2.080 | 2.080 | 1.910 | 2.020 | 231,300 | -0.06(-2.88%) |
Jun 13, 2003 | 2.080 | 2.170 | 2.070 | 2.080 | 123,100 | -0.04(-1.89%) |
Jun 12, 2003 | 2.090 | 2.150 | 2.060 | 2.120 | 154,100 | +0.04(+1.92%) |
Jun 11, 2003 | 2.120 | 2.140 | 2.000 | 2.080 | 296,900 | -0.04(-1.89%) |
Jun 10, 2003 | 2.110 | 2.230 | 2.110 | 2.120 | 159,400 | -0.08(-3.64%) |
Jun 09, 2003 | 2.270 | 2.280 | 2.150 | 2.200 | 119,600 | -0.04(-1.79%) |
Jun 06, 2003 | 2.250 | 2.280 | 2.200 | 2.240 | 118,700 | +0.04(+1.82%) |
Jun 05, 2003 | 2.180 | 2.250 | 2.150 | 2.200 | 214,500 | -0.02(-0.90%) |
Jun 04, 2003 | 2.310 | 2.310 | 2.180 | 2.220 | 122,700 | -0.05(-2.20%) |
Jun 03, 2003 | 2.300 | 2.350 | 2.160 | 2.270 | 270,000 | +0.02(+0.89%) |
Jun 02, 2003 | 2.400 | 2.400 | 2.200 | 2.250 | 446,900 | -0.19(-7.79%) |
May 30, 2003 | 2.600 | 2.700 | 2.400 | 2.440 | 600,700 | -0.09(-3.56%) |
May 29, 2003 | 2.300 | 2.560 | 2.300 | 2.530 | 1,038,600 | +0.23(+10.00%) |
May 28, 2003 | 2.240 | 2.300 | 2.190 | 2.300 | 248,900 | +0.11(+5.02%) |
May 27, 2003 | 2.300 | 2.350 | 2.160 | 2.190 | 385,300 | -0.07(-3.10%) |
May 23, 2003 | 2.170 | 2.340 | 2.120 | 2.260 | 361,300 | +0.11(+5.12%) |
May 22, 2003 | 2.110 | 2.160 | 2.100 | 2.150 | 90,700 | +0.02(+0.94%) |
May 21, 2003 | 2.170 | 2.180 | 2.100 | 2.130 | 119,000 | +0.01(+0.47%) |
May 20, 2003 | 2.220 | 2.250 | 2.100 | 2.120 | 251,600 | +0.01(+0.47%) |
May 19, 2003 | 2.230 | 2.290 | 2.100 | 2.110 | 304,500 | -0.12(-5.38%) |
May 16, 2003 | 2.100 | 2.280 | 2.090 | 2.230 | 300,300 | +0.12(+5.69%) |
May 15, 2003 | 2.240 | 2.240 | 2.100 | 2.110 | 228,800 | -0.08(-3.65%) |
May 14, 2003 | 2.210 | 2.250 | 2.110 | 2.190 | 343,600 | -0.06(-2.67%) |
May 13, 2003 | 2.290 | 2.350 | 2.240 | 2.250 | 226,100 | -0.05(-2.17%) |
May 12, 2003 | 2.350 | 2.350 | 2.240 | 2.300 | 307,900 | -0.05(-2.13%) |
May 09, 2003 | 2.610 | 2.740 | 2.250 | 2.350 | 733,600 | -0.18(-7.11%) |
May 08, 2003 | 2.180 | 2.600 | 2.130 | 2.530 | 1,354,900 | +0.40(+18.78%) |
May 07, 2003 | 2.050 | 2.200 | 2.000 | 2.130 | 428,600 | +0.04(+1.91%) |
May 06, 2003 | 2.150 | 2.170 | 1.990 | 2.090 | 774,700 | -0.10(-4.57%) |
May 05, 2003 | 2.330 | 2.380 | 2.000 | 2.190 | 468,100 | -0.14(-6.01%) |