Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.291 | 2.322 | 2.286 | 2.316 | 123,908,000 | +0.02(+0.83%) |
Aug 28, 2003 | 2.297 | 2.300 | 2.240 | 2.297 | 140,302,000 | +0.00(+0.13%) |
Aug 27, 2003 | 2.288 | 2.304 | 2.263 | 2.294 | 91,114,000 | -0.00(-0.11%) |
Aug 26, 2003 | 2.283 | 2.307 | 2.256 | 2.296 | 130,926,000 | +0.00(+0.17%) |
Aug 25, 2003 | 2.243 | 2.308 | 2.227 | 2.292 | 142,530,000 | +0.03(+1.39%) |
Aug 22, 2003 | 2.318 | 2.348 | 2.240 | 2.261 | 209,506,000 | -0.02(-1.05%) |
Aug 21, 2003 | 2.211 | 2.296 | 2.193 | 2.285 | 232,766,000 | +0.10(+4.43%) |
Aug 20, 2003 | 2.153 | 2.197 | 2.151 | 2.188 | 134,994,000 | +0.01(+0.44%) |
Aug 19, 2003 | 2.172 | 2.209 | 2.146 | 2.179 | 210,344,000 | +0.03(+1.28%) |
Aug 18, 2003 | 2.024 | 2.162 | 2.019 | 2.151 | 223,808,000 | +0.15(+7.28%) |
Aug 15, 2003 | 2.011 | 2.019 | 1.998 | 2.005 | 49,730,000 | -0.01(-0.50%) |
Aug 14, 2003 | 1.996 | 2.018 | 1.982 | 2.015 | 97,380,000 | +0.00(+0.22%) |
Aug 13, 2003 | 2.013 | 2.023 | 1.986 | 2.010 | 143,220,000 | +0.02(+0.90%) |
Aug 12, 2003 | 1.948 | 1.998 | 1.915 | 1.992 | 123,798,000 | +0.05(+2.36%) |
Aug 11, 2003 | 1.950 | 1.952 | 1.917 | 1.946 | 105,026,000 | -0.01(-0.56%) |
Aug 08, 2003 | 1.956 | 1.970 | 1.931 | 1.958 | 96,320,000 | +0.01(+0.36%) |
Aug 07, 2003 | 1.950 | 1.967 | 1.929 | 1.950 | 128,240,000 | +0.00(+0.18%) |
Aug 06, 2003 | 1.931 | 1.998 | 1.914 | 1.947 | 183,854,000 | +0.01(+0.70%) |
Aug 05, 2003 | 1.962 | 1.992 | 1.931 | 1.933 | 136,662,000 | -0.05(-2.47%) |
Aug 04, 2003 | 1.985 | 2.014 | 1.948 | 1.982 | 141,272,000 | -0.02(-0.95%) |
Aug 01, 2003 | 2.071 | 2.081 | 1.989 | 2.002 | 175,862,000 | -0.08(-3.87%) |
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%) |