Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 1.567 | 1.627 | 1.511 | 1.627 | 33,000 | -0.04(-2.14%) |
Jul 29, 2003 | 1.654 | 1.662 | 1.654 | 1.662 | 600 | +0.06(+3.89%) |
Jul 28, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 4,800 | +0.00(+0.00%) |
Jul 25, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 3,600 | -0.01(-0.69%) |
Jul 24, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 1.622 | 1.622 | 1.611 | 1.611 | 3,900 | +0.00(+0.00%) |
Jul 22, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 600 | +0.02(+1.40%) |
Jul 21, 2003 | 1.613 | 1.613 | 1.589 | 1.589 | 3,000 | +0.00(+0.00%) |
Jul 18, 2003 | 1.589 | 1.589 | 1.589 | 1.589 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.600 | 1.600 | 1.589 | 1.589 | 3,600 | -0.08(-4.54%) |
Jul 16, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 12,600 | +0.09(+5.49%) |
Jul 15, 2003 | 1.578 | 1.578 | 1.578 | 1.578 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 1.678 | 1.678 | 1.578 | 1.578 | 103,500 | -0.09(-5.33%) |
Jul 11, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 11,700 | +0.00(+0.13%) |
Jul 09, 2003 | 1.664 | 1.664 | 1.636 | 1.664 | 1,200 | +0.00(+0.00%) |
Jul 08, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 15,300 | +0.06(+4.03%) |
Jul 07, 2003 | 1.613 | 1.613 | 1.584 | 1.600 | 5,400 | -0.06(-3.87%) |
Jul 03, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.656 | 1.664 | 1.656 | 1.664 | 3,300 | +0.04(+2.74%) |
Jun 27, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.01(+0.55%) |
Jun 24, 2003 | 1.600 | 1.611 | 1.600 | 1.611 | 600 | -0.02(-1.09%) |
Jun 23, 2003 | 1.584 | 1.629 | 1.584 | 1.629 | 2,700 | -0.14(-7.80%) |
Jun 20, 2003 | 1.754 | 1.767 | 1.754 | 1.767 | 1,200 | +0.14(+8.31%) |
Jun 19, 2003 | 1.727 | 1.727 | 1.631 | 1.631 | 2,400 | +0.01(+0.55%) |
Jun 18, 2003 | 1.633 | 1.633 | 1.622 | 1.622 | 6,600 | -0.04(-2.54%) |
Jun 17, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 1.833 | 1.833 | 1.664 | 1.664 | 10,200 | +0.01(+0.81%) |
Jun 13, 2003 | 1.662 | 1.662 | 1.633 | 1.651 | 7,800 | +0.01(+0.83%) |
Jun 12, 2003 | 1.644 | 1.664 | 1.638 | 1.638 | 5,700 | -0.03(-1.75%) |
Jun 11, 2003 | 1.664 | 1.667 | 1.664 | 1.667 | 8,400 | -0.07(-3.85%) |
Jun 10, 2003 | 1.733 | 1.733 | 1.733 | 1.733 | 300 | +0.04(+2.63%) |
Jun 09, 2003 | 1.644 | 1.778 | 1.569 | 1.689 | 6,300 | +0.04(+2.70%) |
Jun 06, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 1.644 | 1.644 | 1.582 | 1.644 | 26,100 | +0.00(+0.27%) |
Jun 03, 2003 | 1.578 | 1.778 | 1.578 | 1.640 | 4,500 | -0.02(-1.07%) |
Jun 02, 2003 | 1.551 | 1.667 | 1.551 | 1.658 | 6,900 | +0.16(+10.85%) |
May 30, 2003 | 1.400 | 1.496 | 1.400 | 1.496 | 47,700 | +0.16(+12.17%) |
May 29, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.333 | 1.340 | 1.322 | 1.333 | 146,400 | +0.00(+0.00%) |
May 23, 2003 | 1.351 | 1.351 | 1.333 | 1.333 | 1,500 | -0.02(-1.15%) |
May 22, 2003 | 1.349 | 1.349 | 1.340 | 1.349 | 8,100 | +0.00(+0.33%) |
May 21, 2003 | 1.349 | 1.349 | 1.338 | 1.344 | 2,700 | -0.04(-3.20%) |
May 20, 2003 | 1.373 | 1.389 | 1.373 | 1.389 | 600 | +0.04(+3.14%) |
May 19, 2003 | 1.349 | 1.378 | 1.340 | 1.347 | 12,900 | -0.00(-0.16%) |
May 16, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 300 | -0.03(-2.10%) |
May 15, 2003 | 1.351 | 1.378 | 1.333 | 1.378 | 21,900 | +0.01(+0.81%) |
May 14, 2003 | 1.356 | 1.387 | 1.327 | 1.367 | 27,600 | +0.03(+2.16%) |
May 13, 2003 | 1.371 | 1.387 | 1.333 | 1.338 | 60,600 | -0.02(-1.31%) |
May 12, 2003 | 1.353 | 1.356 | 1.353 | 1.356 | 10,500 | +0.02(+1.67%) |
May 09, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.338 | 1.338 | 1.333 | 1.333 | 21,600 | -0.06(-4.00%) |
May 07, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.411 | 1.411 | 1.389 | 1.389 | 900 | -0.05(-3.55%) |