Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.680 | 1.800 | 1.680 | 1.780 | 12,600 | +0.00(+0.00%) |
Jul 30, 2003 | 1.800 | 1.800 | 1.690 | 1.780 | 32,900 | +0.03(+1.71%) |
Jul 29, 2003 | 1.800 | 1.880 | 1.710 | 1.750 | 8,600 | -0.05(-2.78%) |
Jul 28, 2003 | 1.900 | 1.900 | 1.680 | 1.800 | 69,900 | -0.09(-4.76%) |
Jul 25, 2003 | 1.690 | 1.890 | 1.690 | 1.890 | 102,000 | +0.24(+14.55%) |
Jul 24, 2003 | 1.730 | 1.730 | 1.650 | 1.650 | 17,200 | +0.01(+0.61%) |
Jul 23, 2003 | 1.640 | 1.730 | 1.610 | 1.640 | 34,400 | +0.01(+0.61%) |
Jul 22, 2003 | 1.750 | 1.750 | 1.610 | 1.630 | 63,100 | -0.11(-6.27%) |
Jul 21, 2003 | 1.620 | 1.760 | 1.610 | 1.739 | 24,300 | +0.10(+6.04%) |
Jul 18, 2003 | 1.700 | 1.750 | 1.640 | 1.640 | 12,600 | -0.06(-3.53%) |
Jul 17, 2003 | 1.750 | 1.750 | 1.620 | 1.700 | 23,500 | +0.05(+3.03%) |
Jul 16, 2003 | 1.740 | 1.740 | 1.650 | 1.650 | 20,300 | -0.06(-3.51%) |
Jul 15, 2003 | 1.729 | 1.730 | 1.650 | 1.710 | 21,700 | +0.00(+0.06%) |
Jul 14, 2003 | 1.790 | 1.840 | 1.600 | 1.709 | 25,100 | -0.02(-1.21%) |
Jul 11, 2003 | 1.750 | 1.750 | 1.600 | 1.730 | 10,600 | +0.00(+0.00%) |
Jul 10, 2003 | 1.800 | 1.800 | 1.580 | 1.730 | 4,700 | +0.00(+0.06%) |
Jul 09, 2003 | 1.720 | 1.770 | 1.560 | 1.729 | 21,500 | +0.01(+0.52%) |
Jul 08, 2003 | 1.730 | 1.750 | 1.680 | 1.720 | 18,700 | +0.05(+2.99%) |
Jul 07, 2003 | 1.650 | 1.740 | 1.610 | 1.670 | 24,300 | +0.01(+0.60%) |
Jul 03, 2003 | 1.660 | 1.660 | 1.600 | 1.660 | 9,900 | +0.00(+0.00%) |
Jul 02, 2003 | 1.640 | 1.720 | 1.610 | 1.660 | 10,700 | -0.01(-0.60%) |
Jul 01, 2003 | 1.610 | 1.680 | 1.610 | 1.670 | 15,800 | +0.05(+3.09%) |
Jun 30, 2003 | 1.680 | 1.740 | 1.620 | 1.620 | 13,200 | -0.07(-4.14%) |
Jun 27, 2003 | 1.720 | 1.740 | 1.620 | 1.690 | 500 | -0.03(-1.74%) |
Jun 26, 2003 | 1.800 | 1.820 | 1.550 | 1.720 | 18,200 | -0.07(-3.91%) |
Jun 25, 2003 | 1.660 | 1.830 | 1.550 | 1.790 | 206,100 | +0.27(+17.76%) |
Jun 24, 2003 | 1.500 | 1.550 | 1.450 | 1.520 | 48,200 | +0.06(+4.04%) |
Jun 23, 2003 | 1.660 | 1.660 | 1.440 | 1.461 | 119,400 | -0.18(-10.91%) |
Jun 20, 2003 | 1.710 | 1.800 | 1.640 | 1.640 | 66,800 | -0.08(-4.65%) |
Jun 19, 2003 | 1.800 | 1.800 | 1.720 | 1.720 | 11,600 | -0.05(-2.82%) |
Jun 18, 2003 | 1.700 | 1.800 | 1.700 | 1.770 | 24,700 | +0.02(+1.20%) |
Jun 17, 2003 | 1.820 | 1.820 | 1.690 | 1.749 | 18,700 | -0.01(-0.62%) |
Jun 16, 2003 | 1.700 | 1.760 | 1.700 | 1.760 | 13,400 | +0.02(+1.15%) |
Jun 13, 2003 | 1.660 | 1.750 | 1.660 | 1.740 | 14,800 | -0.01(-0.57%) |
Jun 12, 2003 | 1.710 | 1.780 | 1.700 | 1.750 | 11,800 | +0.03(+1.74%) |
Jun 11, 2003 | 1.710 | 1.830 | 1.710 | 1.720 | 12,400 | -0.10(-5.49%) |
Jun 10, 2003 | 1.750 | 1.830 | 1.660 | 1.820 | 20,500 | -0.01(-0.55%) |
Jun 09, 2003 | 1.830 | 1.850 | 1.760 | 1.830 | 1,800 | +0.00(+0.00%) |
Jun 06, 2003 | 1.820 | 1.850 | 1.750 | 1.830 | 22,500 | +0.06(+3.39%) |
Jun 05, 2003 | 1.760 | 1.790 | 1.760 | 1.770 | 7,100 | -0.02(-1.12%) |
Jun 04, 2003 | 1.850 | 1.850 | 1.770 | 1.790 | 13,200 | -0.06(-3.24%) |
Jun 03, 2003 | 1.800 | 1.850 | 1.710 | 1.850 | 60,300 | +0.15(+8.82%) |
Jun 02, 2003 | 1.800 | 1.800 | 1.700 | 1.700 | 24,700 | -0.06(-3.41%) |
May 30, 2003 | 1.690 | 1.820 | 1.690 | 1.760 | 15,600 | +0.01(+0.57%) |
May 29, 2003 | 1.830 | 1.850 | 1.630 | 1.750 | 92,900 | -0.09(-4.89%) |
May 28, 2003 | 1.850 | 1.880 | 1.800 | 1.840 | 31,200 | -0.01(-0.54%) |
May 27, 2003 | 1.940 | 1.940 | 1.850 | 1.850 | 25,400 | -0.09(-4.64%) |
May 23, 2003 | 1.960 | 1.960 | 1.900 | 1.940 | 12,100 | -0.01(-0.51%) |
May 22, 2003 | 1.860 | 1.960 | 1.860 | 1.950 | 44,900 | +0.05(+2.69%) |
May 21, 2003 | 1.870 | 1.899 | 1.850 | 1.899 | 6,500 | -0.00(-0.05%) |
May 20, 2003 | 1.850 | 1.950 | 1.850 | 1.900 | 14,400 | +0.01(+0.53%) |
May 19, 2003 | 1.890 | 1.950 | 1.860 | 1.890 | 12,300 | -0.05(-2.58%) |
May 16, 2003 | 1.870 | 1.950 | 1.850 | 1.940 | 30,300 | -0.01(-0.46%) |
May 15, 2003 | 2.030 | 2.030 | 1.890 | 1.949 | 13,400 | -0.00(-0.05%) |
May 14, 2003 | 1.920 | 1.970 | 1.920 | 1.950 | 16,100 | +0.01(+0.52%) |
May 13, 2003 | 2.000 | 2.060 | 1.910 | 1.940 | 14,300 | -0.08(-3.96%) |
May 12, 2003 | 1.970 | 2.100 | 1.930 | 2.020 | 76,600 | +0.09(+4.66%) |
May 09, 2003 | 1.880 | 1.940 | 1.860 | 1.930 | 26,200 | +0.07(+3.76%) |
May 08, 2003 | 1.900 | 1.900 | 1.860 | 1.860 | 19,400 | +0.01(+0.54%) |
May 07, 2003 | 1.950 | 1.950 | 1.850 | 1.850 | 26,800 | -0.08(-4.15%) |
May 06, 2003 | 1.960 | 1.960 | 1.860 | 1.930 | 24,600 | -0.03(-1.53%) |
May 05, 2003 | 2.000 | 2.000 | 1.860 | 1.960 | 39,900 | -0.04(-2.00%) |
May 02, 2003 | 1.960 | 2.030 | 1.880 | 2.000 | 37,400 | +0.07(+3.63%) |