Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.625 | 2.630 | 2.582 | 2.586 | 72,876,392 | -0.02(-0.80%) |
Jul 30, 2003 | 2.603 | 2.624 | 2.582 | 2.607 | 66,995,864 | +0.00(+0.02%) |
Jul 29, 2003 | 2.652 | 2.658 | 2.594 | 2.606 | 93,697,328 | -0.07(-2.48%) |
Jul 28, 2003 | 2.716 | 2.717 | 2.660 | 2.673 | 65,120,404 | -0.03(-1.20%) |
Jul 25, 2003 | 2.652 | 2.707 | 2.630 | 2.705 | 135,581,936 | -0.08(-3.02%) |
Jul 24, 2003 | 2.784 | 2.841 | 2.775 | 2.789 | 102,173,208 | +0.04(+1.40%) |
Jul 23, 2003 | 2.717 | 2.771 | 2.702 | 2.751 | 60,406,856 | +0.07(+2.67%) |
Jul 22, 2003 | 2.685 | 2.697 | 2.644 | 2.679 | 50,630,184 | +0.00(+0.10%) |
Jul 21, 2003 | 2.652 | 2.678 | 2.632 | 2.677 | 43,067,140 | +0.02(+0.86%) |
Jul 18, 2003 | 2.670 | 2.675 | 2.632 | 2.654 | 54,745,204 | -0.00(-0.09%) |
Jul 17, 2003 | 2.693 | 2.708 | 2.637 | 2.656 | 58,704,624 | -0.06(-2.25%) |
Jul 16, 2003 | 2.737 | 2.738 | 2.680 | 2.717 | 47,746,456 | -0.01(-0.34%) |
Jul 15, 2003 | 2.763 | 2.768 | 2.714 | 2.727 | 49,592,872 | -0.02(-0.72%) |
Jul 14, 2003 | 2.755 | 2.778 | 2.740 | 2.746 | 59,175,564 | +0.02(+0.78%) |
Jul 11, 2003 | 2.703 | 2.731 | 2.687 | 2.725 | 57,872,700 | +0.02(+0.88%) |
Jul 10, 2003 | 2.715 | 2.738 | 2.691 | 2.701 | 78,829,528 | -0.07(-2.40%) |
Jul 09, 2003 | 2.721 | 2.783 | 2.714 | 2.768 | 85,640,520 | +0.03(+0.91%) |
Jul 08, 2003 | 2.750 | 2.769 | 2.707 | 2.743 | 73,156,464 | -0.00(-0.10%) |
Jul 07, 2003 | 2.686 | 2.752 | 2.680 | 2.745 | 73,358,736 | +0.09(+3.43%) |
Jul 03, 2003 | 2.609 | 2.674 | 2.609 | 2.654 | 62,963,832 | +0.02(+0.80%) |
Jul 02, 2003 | 2.577 | 2.646 | 2.563 | 2.633 | 89,326,616 | +0.06(+2.49%) |
Jul 01, 2003 | 2.494 | 2.575 | 2.474 | 2.569 | 88,553,296 | +0.06(+2.50%) |
Jun 30, 2003 | 2.490 | 2.549 | 2.461 | 2.506 | 69,318,408 | +0.04(+1.60%) |
Jun 27, 2003 | 2.494 | 2.511 | 2.463 | 2.467 | 58,317,708 | -0.02(-0.74%) |
Jun 26, 2003 | 2.437 | 2.497 | 2.425 | 2.485 | 64,403,620 | +0.06(+2.29%) |
Jun 25, 2003 | 2.455 | 2.476 | 2.427 | 2.430 | 56,276,276 | -0.03(-1.03%) |
Jun 24, 2003 | 2.463 | 2.485 | 2.445 | 2.455 | 59,602,940 | -0.01(-0.43%) |
Jun 23, 2003 | 2.457 | 2.466 | 2.433 | 2.466 | 57,698,432 | +0.01(+0.37%) |
Jun 20, 2003 | 2.478 | 2.485 | 2.446 | 2.456 | 73,885,696 | +0.00(+0.02%) |
Jun 19, 2003 | 2.478 | 2.501 | 2.453 | 2.456 | 52,754,600 | -0.02(-0.89%) |
Jun 18, 2003 | 2.443 | 2.503 | 2.434 | 2.478 | 81,731,928 | +0.03(+1.03%) |
Jun 17, 2003 | 2.453 | 2.486 | 2.440 | 2.453 | 67,233,408 | +0.00(+0.12%) |
Jun 16, 2003 | 2.419 | 2.453 | 2.399 | 2.450 | 72,307,944 | +0.06(+2.42%) |
Jun 13, 2003 | 2.428 | 2.438 | 2.386 | 2.392 | 50,842,836 | -0.04(-1.58%) |
Jun 12, 2003 | 2.418 | 2.441 | 2.406 | 2.430 | 80,866,808 | +0.04(+1.69%) |
Jun 11, 2003 | 2.343 | 2.397 | 2.325 | 2.390 | 86,531,568 | +0.05(+2.23%) |
Jun 10, 2003 | 2.346 | 2.346 | 2.322 | 2.338 | 50,694,500 | +0.00(+0.02%) |
Jun 09, 2003 | 2.340 | 2.371 | 2.319 | 2.338 | 68,867,176 | +0.00(+0.02%) |
Jun 06, 2003 | 2.458 | 2.461 | 2.322 | 2.337 | 94,768,872 | -0.10(-4.08%) |
Jun 05, 2003 | 2.458 | 2.459 | 2.411 | 2.436 | 69,354,712 | -0.04(-1.52%) |
Jun 04, 2003 | 2.377 | 2.481 | 2.374 | 2.474 | 93,694,216 | +0.09(+3.64%) |
Jun 03, 2003 | 2.386 | 2.399 | 2.356 | 2.387 | 69,471,928 | -0.01(-0.38%) |
Jun 02, 2003 | 2.457 | 2.464 | 2.392 | 2.396 | 59,273,072 | -0.05(-2.19%) |
May 30, 2003 | 2.415 | 2.462 | 2.407 | 2.450 | 49,614,656 | +0.04(+1.50%) |
May 29, 2003 | 2.443 | 2.453 | 2.395 | 2.414 | 69,598,480 | -0.02(-1.02%) |
May 28, 2003 | 2.458 | 2.494 | 2.434 | 2.439 | 91,525,192 | -0.05(-1.81%) |
May 27, 2003 | 2.383 | 2.491 | 2.376 | 2.484 | 121,731,736 | +0.09(+3.63%) |
May 23, 2003 | 2.393 | 2.410 | 2.380 | 2.397 | 57,419,396 | +0.00(+0.08%) |
May 22, 2003 | 2.340 | 2.395 | 2.330 | 2.395 | 54,736,904 | +0.06(+2.37%) |
May 21, 2003 | 2.348 | 2.361 | 2.323 | 2.339 | 55,806,376 | -0.02(-0.71%) |
May 20, 2003 | 2.332 | 2.368 | 2.308 | 2.356 | 65,836,148 | +0.03(+1.19%) |
May 19, 2003 | 2.373 | 2.381 | 2.326 | 2.328 | 65,922,244 | -0.06(-2.61%) |
May 16, 2003 | 2.362 | 2.411 | 2.357 | 2.391 | 95,974,224 | +0.03(+1.13%) |
May 15, 2003 | 2.353 | 2.385 | 2.333 | 2.364 | 75,978,992 | +0.01(+0.46%) |
May 14, 2003 | 2.358 | 2.372 | 2.326 | 2.353 | 61,451,428 | +0.00(+0.15%) |
May 13, 2003 | 2.279 | 2.360 | 2.275 | 2.349 | 117,772,312 | +0.07(+2.89%) |
May 12, 2003 | 2.249 | 2.299 | 2.248 | 2.283 | 53,268,072 | +0.00(+0.07%) |
May 09, 2003 | 2.262 | 2.286 | 2.242 | 2.282 | 44,647,196 | +0.03(+1.50%) |
May 08, 2003 | 2.255 | 2.271 | 2.244 | 2.248 | 44,193,660 | -0.02(-1.07%) |
May 07, 2003 | 2.285 | 2.292 | 2.265 | 2.272 | 46,929,056 | -0.03(-1.11%) |
May 06, 2003 | 2.270 | 2.308 | 2.267 | 2.298 | 69,410,728 | +0.03(+1.43%) |
May 05, 2003 | 2.287 | 2.304 | 2.265 | 2.265 | 55,009,720 | -0.03(-1.30%) |
May 02, 2003 | 2.224 | 2.299 | 2.223 | 2.295 | 72,023,720 | +0.06(+2.74%) |