Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.334 | 1.375 | 1.326 | 1.367 | 32,027 | -0.02(-1.17%) |
Aug 28, 2003 | 1.310 | 1.415 | 1.302 | 1.383 | 147,402 | +0.08(+6.21%) |
Aug 27, 2003 | 1.359 | 1.415 | 1.302 | 1.302 | 68,631 | -0.06(-4.17%) |
Aug 26, 2003 | 1.334 | 1.367 | 1.318 | 1.359 | 42,415 | +0.01(+0.66%) |
Aug 25, 2003 | 1.439 | 1.439 | 1.318 | 1.350 | 46,372 | -0.11(-7.79%) |
Aug 22, 2003 | 1.334 | 1.464 | 1.302 | 1.464 | 211,829 | +0.07(+5.23%) |
Aug 21, 2003 | 1.294 | 1.391 | 1.278 | 1.391 | 116,611 | +0.08(+6.17%) |
Aug 20, 2003 | 1.326 | 1.350 | 1.302 | 1.310 | 14,839 | -0.02(-1.22%) |
Aug 19, 2003 | 1.391 | 1.391 | 1.318 | 1.326 | 17,065 | -0.05(-3.42%) |
Aug 18, 2003 | 1.334 | 1.375 | 1.294 | 1.373 | 16,075 | +0.05(+4.17%) |
Aug 15, 2003 | 1.359 | 1.359 | 1.318 | 1.318 | 1,483 | -0.09(-6.32%) |
Aug 14, 2003 | 1.415 | 1.423 | 1.359 | 1.407 | 157,913 | +0.06(+4.19%) |
Aug 13, 2003 | 1.295 | 1.350 | 1.278 | 1.350 | 16,694 | -0.02(-1.76%) |
Aug 12, 2003 | 1.310 | 1.375 | 1.262 | 1.375 | 74,567 | +0.05(+3.66%) |
Aug 11, 2003 | 1.367 | 1.415 | 1.326 | 1.326 | 76,050 | -0.05(-3.53%) |
Aug 08, 2003 | 1.318 | 1.375 | 1.270 | 1.375 | 65,292 | +0.03(+2.41%) |
Aug 07, 2003 | 1.383 | 1.383 | 1.302 | 1.342 | 32,275 | -0.10(-6.74%) |
Aug 06, 2003 | 1.310 | 1.439 | 1.294 | 1.439 | 183,758 | +0.13(+9.81%) |
Aug 05, 2003 | 1.310 | 1.342 | 1.253 | 1.311 | 60,469 | +0.00(+0.06%) |
Aug 04, 2003 | 1.399 | 1.423 | 1.294 | 1.310 | 51,689 | -0.07(-5.26%) |
Aug 01, 2003 | 1.415 | 1.415 | 1.334 | 1.383 | 70,486 | -0.03(-2.29%) |
Jul 31, 2003 | 1.480 | 1.480 | 1.359 | 1.415 | 69,867 | -0.01(-0.57%) |
Jul 30, 2003 | 1.407 | 1.488 | 1.375 | 1.423 | 208,490 | +0.03(+2.27%) |
Jul 29, 2003 | 1.431 | 1.448 | 1.391 | 1.392 | 39,694 | -0.04(-2.77%) |
Jul 28, 2003 | 1.423 | 1.456 | 1.359 | 1.431 | 63,808 | +0.06(+4.12%) |
Jul 25, 2003 | 1.488 | 1.488 | 1.359 | 1.375 | 84,212 | -0.02(-1.73%) |
Jul 24, 2003 | 1.480 | 1.488 | 1.375 | 1.399 | 110,057 | -0.06(-3.89%) |
Jul 23, 2003 | 1.383 | 1.481 | 1.350 | 1.456 | 182,645 | +0.11(+7.78%) |
Jul 22, 2003 | 1.342 | 1.399 | 1.342 | 1.350 | 59,109 | +0.01(+0.60%) |
Jul 21, 2003 | 1.350 | 1.407 | 1.334 | 1.342 | 110,057 | -0.06(-4.05%) |
Jul 18, 2003 | 1.553 | 1.553 | 1.367 | 1.399 | 319,166 | -0.14(-8.95%) |
Jul 17, 2003 | 1.617 | 1.698 | 1.456 | 1.536 | 1,392,412 | +0.09(+6.14%) |
Jul 16, 2003 | 1.431 | 1.456 | 1.391 | 1.448 | 19,785 | +0.00(+0.00%) |
Jul 15, 2003 | 1.399 | 1.456 | 1.375 | 1.448 | 176,091 | -0.01(-0.56%) |
Jul 14, 2003 | 1.415 | 1.488 | 1.415 | 1.456 | 220,980 | +0.02(+1.69%) |
Jul 11, 2003 | 1.415 | 1.456 | 1.350 | 1.431 | 278,114 | +0.05(+3.51%) |
Jul 10, 2003 | 1.375 | 1.407 | 1.294 | 1.383 | 119,084 | +0.02(+1.18%) |
Jul 09, 2003 | 1.310 | 1.367 | 1.302 | 1.367 | 109,068 | +0.00(+0.00%) |
Jul 08, 2003 | 1.375 | 1.383 | 1.318 | 1.367 | 118,837 | -0.02(-1.74%) |
Jul 07, 2003 | 1.375 | 1.391 | 1.294 | 1.391 | 242,373 | +0.04(+2.99%) |
Jul 03, 2003 | 1.359 | 1.375 | 1.294 | 1.350 | 57,254 | -0.01(-0.59%) |
Jul 02, 2003 | 1.294 | 1.375 | 1.294 | 1.359 | 131,821 | +0.05(+3.70%) |
Jul 01, 2003 | 1.294 | 1.375 | 1.270 | 1.310 | 267,600 | -0.02(-1.82%) |
Jun 30, 2003 | 1.294 | 1.375 | 1.221 | 1.334 | 218,754 | +0.02(+1.23%) |
Jun 27, 2003 | 1.286 | 1.342 | 1.270 | 1.318 | 122,670 | -0.01(-0.61%) |
Jun 26, 2003 | 1.334 | 1.350 | 1.213 | 1.326 | 188,828 | +0.01(+0.61%) |
Jun 25, 2003 | 1.334 | 1.350 | 1.286 | 1.318 | 70,857 | +0.02(+1.87%) |
Jun 24, 2003 | 1.359 | 1.359 | 1.286 | 1.294 | 131,574 | -0.04(-2.97%) |
Jun 23, 2003 | 1.270 | 1.359 | 1.181 | 1.333 | 195,382 | +0.08(+6.39%) |
Jun 20, 2003 | 1.319 | 1.319 | 1.197 | 1.253 | 205,152 | -0.06(-4.32%) |
Jun 19, 2003 | 1.334 | 1.359 | 1.294 | 1.310 | 116,240 | -0.02(-1.82%) |
Jun 18, 2003 | 1.399 | 1.399 | 1.294 | 1.334 | 141,961 | -0.03(-2.37%) |
Jun 17, 2003 | 1.439 | 1.439 | 1.310 | 1.367 | 188,457 | -0.02(-1.17%) |
Jun 16, 2003 | 1.456 | 1.456 | 1.270 | 1.383 | 350,452 | -0.03(-2.29%) |
Jun 13, 2003 | 1.512 | 1.528 | 1.334 | 1.415 | 584,170 | -0.05(-3.31%) |
Jun 12, 2003 | 1.488 | 1.577 | 1.334 | 1.464 | 1,017,598 | +0.09(+6.47%) |
Jun 11, 2003 | 1.245 | 1.528 | 1.245 | 1.375 | 1,092,289 | +0.15(+11.84%) |
Jun 10, 2003 | 1.205 | 1.245 | 1.132 | 1.229 | 226,545 | +0.02(+2.01%) |
Jun 09, 2003 | 1.221 | 1.221 | 1.116 | 1.205 | 149,505 | +0.00(+0.00%) |
Jun 06, 2003 | 1.213 | 1.286 | 1.181 | 1.205 | 294,187 | +0.01(+0.68%) |
Jun 05, 2003 | 1.181 | 1.229 | 1.148 | 1.197 | 241,013 | +0.06(+5.71%) |
Jun 04, 2003 | 1.100 | 1.237 | 1.100 | 1.132 | 210,593 | +0.03(+2.94%) |
Jun 03, 2003 | 1.197 | 1.229 | 1.051 | 1.100 | 120,939 | -0.06(-4.90%) |