Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.067 | 2.099 | 2.034 | 2.082 | 179,582,000 | +0.05(+2.41%) |
Jul 30, 2003 | 2.058 | 2.063 | 2.022 | 2.033 | 143,386,000 | -0.04(-1.76%) |
Jul 29, 2003 | 2.099 | 2.125 | 2.053 | 2.070 | 156,890,000 | -0.03(-1.64%) |
Jul 28, 2003 | 2.075 | 2.109 | 2.043 | 2.104 | 149,196,000 | +0.02(+1.15%) |
Jul 25, 2003 | 2.037 | 2.083 | 1.988 | 2.080 | 213,084,000 | +0.01(+0.70%) |
Jul 24, 2003 | 2.053 | 2.155 | 2.029 | 2.066 | 476,973,984 | +0.06(+2.99%) |
Jul 23, 2003 | 1.887 | 2.013 | 1.867 | 2.006 | 644,072,000 | +0.26(+15.03%) |
Jul 22, 2003 | 1.785 | 1.800 | 1.700 | 1.744 | 320,669,984 | -0.02(-1.30%) |
Jul 21, 2003 | 1.736 | 1.800 | 1.730 | 1.766 | 196,922,000 | +0.02(+1.00%) |
Jul 18, 2003 | 1.816 | 1.843 | 1.740 | 1.749 | 268,198,000 | -0.07(-3.69%) |
Jul 17, 2003 | 1.857 | 1.865 | 1.802 | 1.816 | 152,922,000 | -0.07(-3.61%) |
Jul 16, 2003 | 1.926 | 1.926 | 1.866 | 1.884 | 112,708,000 | -0.04(-1.95%) |
Jul 15, 2003 | 1.980 | 1.980 | 1.881 | 1.921 | 117,168,000 | -0.04(-2.14%) |
Jul 14, 2003 | 1.925 | 1.980 | 1.912 | 1.964 | 174,232,000 | +0.08(+4.30%) |
Jul 11, 2003 | 1.915 | 1.915 | 1.855 | 1.883 | 231,152,000 | -0.03(-1.57%) |
Jul 10, 2003 | 1.956 | 1.975 | 1.910 | 1.913 | 177,558,000 | -0.11(-5.56%) |
Jul 09, 2003 | 2.027 | 2.037 | 1.994 | 2.025 | 157,532,000 | -0.00(-0.02%) |
Jul 08, 2003 | 1.938 | 2.042 | 1.938 | 2.026 | 243,038,000 | +0.07(+3.74%) |
Jul 07, 2003 | 1.915 | 1.955 | 1.897 | 1.952 | 135,986,000 | +0.06(+2.98%) |
Jul 03, 2003 | 1.851 | 1.908 | 1.851 | 1.896 | 76,938,000 | +0.00(+0.18%) |
Jul 02, 2003 | 1.880 | 1.895 | 1.857 | 1.893 | 121,256,000 | +0.03(+1.61%) |
Jul 01, 2003 | 1.817 | 1.865 | 1.785 | 1.863 | 145,488,000 | +0.05(+2.56%) |
Jun 30, 2003 | 1.831 | 1.841 | 1.801 | 1.816 | 104,562,000 | +0.00(+0.06%) |
Jun 27, 2003 | 1.835 | 1.855 | 1.809 | 1.815 | 134,869,216 | -0.02(-1.14%) |
Jun 26, 2003 | 1.760 | 1.842 | 1.753 | 1.836 | 205,740,000 | +0.07(+3.76%) |
Jun 25, 2003 | 1.765 | 1.806 | 1.758 | 1.770 | 133,302,000 | -0.00(-0.03%) |
Jun 24, 2003 | 1.768 | 1.791 | 1.727 | 1.770 | 164,000,000 | -0.01(-0.51%) |
Jun 23, 2003 | 1.774 | 1.793 | 1.752 | 1.779 | 168,632,000 | +0.03(+1.54%) |
Jun 20, 2003 | 1.790 | 1.794 | 1.742 | 1.752 | 139,700,000 | -0.02(-1.30%) |
Jun 19, 2003 | 1.790 | 1.837 | 1.769 | 1.775 | 119,880,000 | -0.02(-0.98%) |
Jun 18, 2003 | 1.775 | 1.862 | 1.768 | 1.792 | 224,276,000 | +0.00(+0.03%) |
Jun 17, 2003 | 1.796 | 1.819 | 1.762 | 1.792 | 165,004,000 | +0.00(+0.00%) |
Jun 16, 2003 | 1.728 | 1.792 | 1.704 | 1.792 | 143,378,000 | +0.09(+5.01%) |
Jun 13, 2003 | 1.770 | 1.772 | 1.702 | 1.706 | 120,334,000 | -0.05(-3.04%) |
Jun 12, 2003 | 1.765 | 1.770 | 1.736 | 1.760 | 140,812,000 | +0.03(+1.59%) |
Jun 11, 2003 | 1.698 | 1.740 | 1.680 | 1.732 | 155,000,000 | +0.03(+1.70%) |
Jun 10, 2003 | 1.701 | 1.719 | 1.641 | 1.704 | 193,304,000 | +0.02(+1.07%) |
Jun 09, 2003 | 1.667 | 1.724 | 1.654 | 1.685 | 167,303,936 | +0.02(+1.08%) |
Jun 06, 2003 | 1.802 | 1.813 | 1.663 | 1.667 | 227,780,000 | -0.11(-6.11%) |
Jun 05, 2003 | 1.758 | 1.792 | 1.730 | 1.776 | 144,310,000 | +0.01(+0.37%) |
Jun 04, 2003 | 1.750 | 1.780 | 1.735 | 1.770 | 188,314,000 | +0.01(+0.45%) |
Jun 03, 2003 | 1.736 | 1.766 | 1.734 | 1.762 | 202,014,000 | -0.01(-0.48%) |
Jun 02, 2003 | 1.825 | 1.834 | 1.768 | 1.770 | 191,094,000 | -0.02(-1.37%) |
May 30, 2003 | 1.780 | 1.804 | 1.750 | 1.794 | 204,052,000 | +0.02(+0.96%) |
May 29, 2003 | 1.744 | 1.798 | 1.735 | 1.778 | 187,080,000 | +0.03(+1.98%) |
May 28, 2003 | 1.744 | 1.786 | 1.732 | 1.743 | 181,186,000 | +0.00(+0.03%) |
May 27, 2003 | 1.627 | 1.752 | 1.623 | 1.742 | 244,768,000 | +0.11(+6.51%) |
May 23, 2003 | 1.651 | 1.653 | 1.623 | 1.636 | 141,564,000 | -0.01(-0.85%) |
May 22, 2003 | 1.587 | 1.665 | 1.565 | 1.650 | 170,570,000 | +0.06(+3.94%) |
May 21, 2003 | 1.567 | 1.592 | 1.558 | 1.587 | 104,354,000 | +0.01(+0.86%) |
May 20, 2003 | 1.578 | 1.607 | 1.558 | 1.574 | 161,868,000 | -0.00(-0.25%) |
May 19, 2003 | 1.635 | 1.649 | 1.570 | 1.578 | 195,962,000 | -0.07(-4.51%) |
May 16, 2003 | 1.625 | 1.658 | 1.619 | 1.653 | 153,096,000 | +0.02(+1.29%) |
May 15, 2003 | 1.632 | 1.637 | 1.610 | 1.631 | 104,460,000 | +0.00(+0.09%) |
May 14, 2003 | 1.657 | 1.659 | 1.622 | 1.630 | 160,208,000 | -0.02(-1.06%) |
May 13, 2003 | 1.577 | 1.675 | 1.572 | 1.647 | 317,753,984 | +0.06(+3.94%) |
May 12, 2003 | 1.542 | 1.590 | 1.534 | 1.585 | 145,366,000 | +0.04(+2.36%) |
May 09, 2003 | 1.523 | 1.550 | 1.510 | 1.548 | 119,428,000 | +0.03(+1.71%) |
May 08, 2003 | 1.518 | 1.538 | 1.511 | 1.522 | 170,698,000 | -0.01(-0.81%) |
May 07, 2003 | 1.533 | 1.543 | 1.502 | 1.535 | 207,868,000 | -0.01(-0.58%) |
May 06, 2003 | 1.494 | 1.559 | 1.490 | 1.544 | 279,981,984 | +0.05(+3.07%) |
May 05, 2003 | 1.474 | 1.502 | 1.450 | 1.498 | 223,400,000 | +0.03(+1.80%) |