Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.640 | 1.760 | 1.640 | 1.730 | 83,500 | +0.04(+2.37%) |
Aug 28, 2003 | 1.590 | 1.700 | 1.590 | 1.690 | 37,800 | +0.07(+4.32%) |
Aug 27, 2003 | 1.580 | 1.650 | 1.570 | 1.620 | 78,400 | +0.04(+2.53%) |
Aug 26, 2003 | 1.590 | 1.590 | 1.510 | 1.580 | 49,600 | +0.04(+2.60%) |
Aug 25, 2003 | 1.550 | 1.570 | 1.530 | 1.540 | 32,200 | -0.03(-1.91%) |
Aug 22, 2003 | 1.500 | 1.570 | 1.500 | 1.570 | 47,600 | +0.02(+1.29%) |
Aug 21, 2003 | 1.540 | 1.580 | 1.500 | 1.550 | 63,800 | +0.06(+4.03%) |
Aug 20, 2003 | 1.460 | 1.500 | 1.450 | 1.490 | 59,100 | -0.01(-0.67%) |
Aug 19, 2003 | 1.450 | 1.510 | 1.430 | 1.500 | 54,300 | +0.00(+0.00%) |
Aug 18, 2003 | 1.560 | 1.570 | 1.450 | 1.500 | 69,700 | -0.04(-2.60%) |
Aug 15, 2003 | 1.540 | 1.540 | 1.540 | 1.540 | 1,200 | +0.02(+1.32%) |
Aug 14, 2003 | 1.570 | 1.570 | 1.510 | 1.520 | 47,300 | -0.05(-3.18%) |
Aug 13, 2003 | 1.400 | 1.590 | 1.400 | 1.570 | 108,900 | +0.18(+12.95%) |
Aug 12, 2003 | 1.340 | 1.400 | 1.330 | 1.390 | 25,600 | +0.03(+2.21%) |
Aug 11, 2003 | 1.350 | 1.400 | 1.330 | 1.360 | 42,400 | +0.03(+2.26%) |
Aug 08, 2003 | 1.340 | 1.360 | 1.300 | 1.330 | 48,300 | -0.04(-2.92%) |
Aug 07, 2003 | 1.470 | 1.470 | 1.160 | 1.370 | 243,200 | -0.10(-6.80%) |
Aug 06, 2003 | 1.550 | 1.580 | 1.400 | 1.470 | 144,300 | -0.08(-5.16%) |
Aug 05, 2003 | 1.570 | 1.580 | 1.510 | 1.550 | 140,000 | +0.02(+1.31%) |
Aug 04, 2003 | 1.560 | 1.600 | 1.510 | 1.530 | 71,400 | -0.08(-4.97%) |
Aug 01, 2003 | 1.600 | 1.670 | 1.510 | 1.610 | 287,000 | -0.04(-2.42%) |
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%) |