Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.063 | 2.094 | 2.029 | 2.077 | 180,004,288 | +0.05(+2.41%) |
Jul 30, 2003 | 2.053 | 2.059 | 2.018 | 2.028 | 143,723,184 | -0.04(-1.76%) |
Jul 29, 2003 | 2.095 | 2.120 | 2.048 | 2.065 | 157,258,928 | -0.03(-1.64%) |
Jul 28, 2003 | 2.070 | 2.104 | 2.039 | 2.099 | 149,546,848 | +0.02(+1.15%) |
Jul 25, 2003 | 2.032 | 2.078 | 1.983 | 2.075 | 213,585,072 | +0.01(+0.70%) |
Jul 24, 2003 | 2.048 | 2.150 | 2.024 | 2.061 | 478,095,616 | +0.06(+2.99%) |
Jul 23, 2003 | 1.883 | 2.008 | 1.863 | 2.001 | 645,586,560 | +0.26(+15.03%) |
Jul 22, 2003 | 1.781 | 1.796 | 1.696 | 1.739 | 321,424,064 | -0.02(-1.30%) |
Jul 21, 2003 | 1.731 | 1.796 | 1.726 | 1.762 | 197,385,072 | +0.02(+1.00%) |
Jul 18, 2003 | 1.812 | 1.838 | 1.735 | 1.745 | 268,828,672 | -0.07(-3.69%) |
Jul 17, 2003 | 1.853 | 1.861 | 1.798 | 1.812 | 153,281,600 | -0.07(-3.61%) |
Jul 16, 2003 | 1.921 | 1.921 | 1.862 | 1.880 | 112,973,040 | -0.04(-1.95%) |
Jul 15, 2003 | 1.976 | 1.976 | 1.877 | 1.917 | 117,443,528 | -0.04(-2.14%) |
Jul 14, 2003 | 1.920 | 1.976 | 1.908 | 1.959 | 174,641,712 | +0.08(+4.30%) |
Jul 11, 2003 | 1.911 | 1.911 | 1.851 | 1.878 | 231,695,568 | -0.03(-1.57%) |
Jul 10, 2003 | 1.951 | 1.970 | 1.906 | 1.908 | 177,975,536 | -0.11(-5.56%) |
Jul 09, 2003 | 2.022 | 2.032 | 1.989 | 2.020 | 157,902,448 | -0.00(-0.02%) |
Jul 08, 2003 | 1.933 | 2.037 | 1.933 | 2.021 | 243,609,520 | +0.07(+3.74%) |
Jul 07, 2003 | 1.911 | 1.950 | 1.893 | 1.948 | 136,305,776 | +0.06(+2.98%) |
Jul 03, 2003 | 1.847 | 1.904 | 1.847 | 1.892 | 77,118,920 | +0.00(+0.18%) |
Jul 02, 2003 | 1.876 | 1.890 | 1.853 | 1.888 | 121,541,136 | +0.03(+1.61%) |
Jul 01, 2003 | 1.812 | 1.860 | 1.781 | 1.858 | 145,830,128 | +0.05(+2.56%) |
Jun 30, 2003 | 1.827 | 1.837 | 1.797 | 1.812 | 104,807,880 | +0.00(+0.06%) |
Jun 27, 2003 | 1.830 | 1.850 | 1.805 | 1.811 | 135,186,368 | -0.02(-1.14%) |
Jun 26, 2003 | 1.756 | 1.838 | 1.749 | 1.832 | 206,223,808 | +0.07(+3.76%) |
Jun 25, 2003 | 1.761 | 1.802 | 1.753 | 1.765 | 133,615,464 | -0.00(-0.03%) |
Jun 24, 2003 | 1.764 | 1.787 | 1.723 | 1.766 | 164,385,648 | -0.01(-0.51%) |
Jun 23, 2003 | 1.770 | 1.789 | 1.747 | 1.775 | 169,028,544 | +0.03(+1.54%) |
Jun 20, 2003 | 1.786 | 1.790 | 1.738 | 1.748 | 140,028,512 | -0.02(-1.30%) |
Jun 19, 2003 | 1.786 | 1.833 | 1.765 | 1.771 | 120,161,904 | -0.02(-0.98%) |
Jun 18, 2003 | 1.771 | 1.858 | 1.763 | 1.788 | 224,803,392 | +0.00(+0.03%) |
Jun 17, 2003 | 1.792 | 1.814 | 1.758 | 1.788 | 165,392,016 | +0.00(+0.00%) |
Jun 16, 2003 | 1.724 | 1.788 | 1.700 | 1.788 | 143,715,152 | +0.09(+5.01%) |
Jun 13, 2003 | 1.766 | 1.768 | 1.699 | 1.702 | 120,616,968 | -0.05(-3.04%) |
Jun 12, 2003 | 1.761 | 1.766 | 1.731 | 1.756 | 141,143,120 | +0.03(+1.59%) |
Jun 11, 2003 | 1.695 | 1.736 | 1.676 | 1.728 | 155,364,496 | +0.03(+1.70%) |
Jun 10, 2003 | 1.697 | 1.715 | 1.638 | 1.700 | 193,758,560 | +0.02(+1.07%) |
Jun 09, 2003 | 1.664 | 1.719 | 1.650 | 1.682 | 167,697,360 | +0.02(+1.08%) |
Jun 06, 2003 | 1.798 | 1.809 | 1.659 | 1.664 | 228,315,632 | -0.11(-6.11%) |
Jun 05, 2003 | 1.754 | 1.788 | 1.726 | 1.772 | 144,649,344 | +0.01(+0.37%) |
Jun 04, 2003 | 1.746 | 1.776 | 1.731 | 1.765 | 188,756,832 | +0.01(+0.45%) |
Jun 03, 2003 | 1.731 | 1.761 | 1.730 | 1.757 | 202,489,040 | -0.01(-0.48%) |
Jun 02, 2003 | 1.821 | 1.830 | 1.763 | 1.766 | 191,543,360 | -0.02(-1.37%) |
May 30, 2003 | 1.776 | 1.800 | 1.746 | 1.790 | 204,531,840 | +0.02(+0.96%) |
May 29, 2003 | 1.740 | 1.794 | 1.731 | 1.773 | 187,519,920 | +0.03(+1.98%) |
May 28, 2003 | 1.740 | 1.782 | 1.728 | 1.739 | 181,612,064 | +0.00(+0.03%) |
May 27, 2003 | 1.624 | 1.747 | 1.619 | 1.738 | 245,343,584 | +0.11(+6.51%) |
May 23, 2003 | 1.648 | 1.649 | 1.620 | 1.632 | 141,896,896 | -0.01(-0.85%) |
May 22, 2003 | 1.584 | 1.661 | 1.561 | 1.646 | 170,971,104 | +0.06(+3.94%) |
May 21, 2003 | 1.563 | 1.588 | 1.554 | 1.584 | 104,599,392 | +0.01(+0.86%) |
May 20, 2003 | 1.574 | 1.603 | 1.555 | 1.570 | 162,248,640 | -0.00(-0.25%) |
May 19, 2003 | 1.631 | 1.645 | 1.566 | 1.574 | 196,422,816 | -0.07(-4.51%) |
May 16, 2003 | 1.622 | 1.654 | 1.615 | 1.649 | 153,456,016 | +0.02(+1.29%) |
May 15, 2003 | 1.628 | 1.634 | 1.606 | 1.628 | 104,705,640 | +0.00(+0.09%) |
May 14, 2003 | 1.653 | 1.656 | 1.618 | 1.626 | 160,584,736 | -0.02(-1.06%) |
May 13, 2003 | 1.574 | 1.671 | 1.568 | 1.644 | 318,501,216 | +0.06(+3.94%) |
May 12, 2003 | 1.538 | 1.586 | 1.530 | 1.581 | 145,707,840 | +0.04(+2.36%) |
May 09, 2003 | 1.519 | 1.546 | 1.506 | 1.545 | 119,708,840 | +0.03(+1.71%) |
May 08, 2003 | 1.514 | 1.534 | 1.507 | 1.519 | 171,099,408 | -0.01(-0.81%) |
May 07, 2003 | 1.529 | 1.539 | 1.498 | 1.531 | 208,356,816 | -0.01(-0.58%) |
May 06, 2003 | 1.490 | 1.555 | 1.486 | 1.540 | 280,640,384 | +0.05(+3.07%) |
May 05, 2003 | 1.470 | 1.499 | 1.447 | 1.494 | 223,925,328 | +0.03(+1.80%) |