Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.659 | 1.775 | 1.659 | 1.751 | 66,203 | +0.00(+0.28%) |
Aug 28, 2003 | 1.629 | 1.746 | 1.629 | 1.746 | 67,231 | +0.16(+10.12%) |
Aug 27, 2003 | 1.702 | 1.702 | 1.586 | 1.586 | 30,840 | -0.09(-5.23%) |
Aug 26, 2003 | 1.673 | 1.678 | 1.581 | 1.673 | 79,772 | -0.00(-0.29%) |
Aug 25, 2003 | 1.615 | 1.678 | 1.571 | 1.678 | 34,746 | +0.07(+4.55%) |
Aug 22, 2003 | 1.542 | 1.605 | 1.537 | 1.605 | 45,437 | +0.02(+1.54%) |
Aug 21, 2003 | 1.547 | 1.605 | 1.542 | 1.581 | 65,175 | +0.03(+2.23%) |
Aug 20, 2003 | 1.508 | 1.566 | 1.495 | 1.546 | 41,120 | +0.04(+2.55%) |
Aug 19, 2003 | 1.459 | 1.547 | 1.459 | 1.508 | 59,829 | +0.03(+2.31%) |
Aug 18, 2003 | 1.479 | 1.479 | 1.430 | 1.474 | 20,560 | +0.04(+3.06%) |
Aug 15, 2003 | 1.459 | 1.483 | 1.430 | 1.430 | 9,046 | -0.02(-1.64%) |
Aug 14, 2003 | 1.464 | 1.483 | 1.446 | 1.454 | 16,653 | +0.00(+0.30%) |
Aug 13, 2003 | 1.483 | 1.483 | 1.415 | 1.449 | 11,719 | +0.04(+2.76%) |
Aug 12, 2003 | 1.483 | 1.556 | 1.411 | 1.411 | 50,783 | -0.00(-0.34%) |
Aug 11, 2003 | 1.479 | 1.483 | 1.415 | 1.415 | 8,224 | +0.00(+0.34%) |
Aug 08, 2003 | 1.386 | 1.435 | 1.362 | 1.411 | 64,147 | +0.01(+0.73%) |
Aug 07, 2003 | 1.382 | 1.435 | 1.382 | 1.400 | 15,008 | +0.02(+1.73%) |
Aug 06, 2003 | 1.449 | 1.449 | 1.367 | 1.376 | 32,484 | -0.04(-2.75%) |
Aug 05, 2003 | 1.508 | 1.508 | 1.415 | 1.415 | 28,989 | -0.04(-2.68%) |
Aug 04, 2003 | 1.449 | 1.508 | 1.435 | 1.454 | 49,138 | +0.00(+0.00%) |
Aug 01, 2003 | 1.483 | 1.483 | 1.415 | 1.454 | 52,633 | -0.03(-2.29%) |
Jul 31, 2003 | 1.483 | 1.552 | 1.459 | 1.488 | 137,752 | +0.04(+3.03%) |
Jul 30, 2003 | 1.683 | 1.736 | 1.323 | 1.445 | 215,880 | -0.29(-16.81%) |
Jul 29, 2003 | 1.727 | 1.761 | 1.707 | 1.736 | 18,709 | +0.01(+0.56%) |
Jul 28, 2003 | 1.761 | 1.819 | 1.727 | 1.727 | 291,129 | +0.02(+1.43%) |
Jul 25, 2003 | 1.629 | 1.761 | 1.625 | 1.702 | 63,530 | +0.10(+6.32%) |
Jul 24, 2003 | 1.629 | 1.629 | 1.547 | 1.601 | 32,279 | +0.02(+1.29%) |
Jul 23, 2003 | 1.751 | 1.751 | 1.532 | 1.581 | 158,312 | -0.20(-11.20%) |
Jul 22, 2003 | 1.809 | 1.809 | 1.708 | 1.780 | 73,810 | +0.03(+1.67%) |
Jul 21, 2003 | 1.727 | 1.775 | 1.702 | 1.751 | 80,389 | +0.04(+2.27%) |
Jul 18, 2003 | 1.688 | 1.727 | 1.688 | 1.712 | 72,165 | -0.01(-0.84%) |
Jul 17, 2003 | 1.659 | 1.751 | 1.619 | 1.727 | 167,975 | +0.13(+8.23%) |
Jul 16, 2003 | 1.746 | 1.746 | 1.595 | 1.595 | 40,297 | -0.10(-6.02%) |
Jul 15, 2003 | 1.663 | 1.756 | 1.566 | 1.697 | 119,659 | -0.00(-0.29%) |
Jul 14, 2003 | 1.707 | 1.722 | 1.668 | 1.702 | 72,165 | -0.07(-4.11%) |
Jul 11, 2003 | 1.897 | 1.936 | 1.668 | 1.775 | 222,664 | -0.04(-2.14%) |
Jul 10, 2003 | 1.673 | 1.897 | 1.562 | 1.814 | 279,616 | +0.15(+8.75%) |
Jul 09, 2003 | 1.493 | 1.678 | 1.459 | 1.668 | 187,096 | +0.22(+15.49%) |
Jul 08, 2003 | 1.411 | 1.493 | 1.362 | 1.445 | 85,324 | +0.05(+3.85%) |
Jul 07, 2003 | 1.469 | 1.469 | 1.338 | 1.391 | 141,247 | +0.00(+0.00%) |
Jul 03, 2003 | 1.440 | 1.459 | 1.367 | 1.391 | 60,857 | -0.06(-4.35%) |
Jul 02, 2003 | 1.508 | 1.518 | 1.396 | 1.454 | 193,880 | -0.05(-3.55%) |
Jul 01, 2003 | 1.464 | 1.566 | 1.459 | 1.508 | 139,808 | +0.14(+10.32%) |
Jun 30, 2003 | 1.488 | 1.547 | 1.338 | 1.367 | 1,279,681 | -0.03(-2.09%) |
Jun 27, 2003 | 1.386 | 1.488 | 1.386 | 1.396 | 196,348 | +0.00(+0.35%) |
Jun 26, 2003 | 1.362 | 1.445 | 1.308 | 1.391 | 103,211 | +0.05(+3.62%) |
Jun 25, 2003 | 1.235 | 1.362 | 1.231 | 1.342 | 165,302 | +0.10(+8.24%) |
Jun 24, 2003 | 1.250 | 1.328 | 1.231 | 1.240 | 87,791 | -0.01(-0.89%) |
Jun 23, 2003 | 1.449 | 1.449 | 1.221 | 1.251 | 227,599 | -0.07(-5.40%) |
Jun 20, 2003 | 1.415 | 1.522 | 1.304 | 1.323 | 147,826 | -0.19(-12.82%) |
Jun 19, 2003 | 1.411 | 1.556 | 1.318 | 1.518 | 355,893 | +0.09(+6.48%) |
Jun 18, 2003 | 1.318 | 1.508 | 1.284 | 1.425 | 198,815 | +0.11(+8.52%) |
Jun 17, 2003 | 1.216 | 1.372 | 1.162 | 1.313 | 428,470 | -0.02(-1.82%) |
Jun 16, 2003 | 1.411 | 1.411 | 1.289 | 1.338 | 144,125 | -0.06(-4.44%) |
Jun 13, 2003 | 1.576 | 1.576 | 1.289 | 1.400 | 716,104 | -0.11(-7.16%) |
Jun 12, 2003 | 1.814 | 1.824 | 1.338 | 1.508 | 690,610 | -0.26(-14.60%) |
Jun 11, 2003 | 1.800 | 1.800 | 1.741 | 1.766 | 148,854 | +0.01(+0.83%) |
Jun 10, 2003 | 1.848 | 1.946 | 1.741 | 1.751 | 276,120 | -0.11(-6.01%) |
Jun 09, 2003 | 1.989 | 1.970 | 1.824 | 1.863 | 212,709 | -0.13(-6.36%) |
Jun 06, 2003 | 2.014 | 2.048 | 1.941 | 1.989 | 505,981 | -0.02(-1.21%) |
Jun 05, 2003 | 1.921 | 2.038 | 1.907 | 2.014 | 88,613 | -0.02(-1.19%) |
Jun 04, 2003 | 2.004 | 2.067 | 1.921 | 2.038 | 166,536 | +0.00(+0.00%) |
Jun 03, 2003 | 1.916 | 2.043 | 1.897 | 2.038 | 372,752 | +0.07(+3.71%) |