Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.101 | 2.101 | 2.013 | 2.030 | 342,579 | -0.07(-3.38%) |
Jul 30, 2003 | 2.070 | 2.111 | 2.060 | 2.101 | 546,530 | +0.05(+2.64%) |
Jul 29, 2003 | 1.979 | 2.064 | 1.979 | 2.047 | 999,362 | +0.10(+5.03%) |
Jul 28, 2003 | 1.972 | 2.006 | 1.949 | 1.949 | 240,603 | -0.02(-1.03%) |
Jul 25, 2003 | 1.979 | 2.023 | 1.949 | 1.969 | 360,905 | -0.03(-1.36%) |
Jul 24, 2003 | 2.013 | 2.013 | 1.942 | 1.996 | 302,084 | -0.02(-0.84%) |
Jul 23, 2003 | 1.976 | 2.064 | 1.962 | 2.013 | 1,039,561 | +0.13(+6.63%) |
Jul 22, 2003 | 1.847 | 1.895 | 1.810 | 1.888 | 302,084 | +0.06(+3.33%) |
Jul 21, 2003 | 1.827 | 1.827 | 1.790 | 1.827 | 70,052 | -0.01(-0.74%) |
Jul 18, 2003 | 1.854 | 1.854 | 1.817 | 1.840 | 58,820 | +0.02(+0.93%) |
Jul 17, 2003 | 1.861 | 1.861 | 1.810 | 1.824 | 84,536 | -0.03(-1.82%) |
Jul 16, 2003 | 1.813 | 1.874 | 1.807 | 1.857 | 276,073 | +0.05(+2.62%) |
Jul 15, 2003 | 1.827 | 1.827 | 1.776 | 1.810 | 241,785 | -0.01(-0.56%) |
Jul 14, 2003 | 1.786 | 1.840 | 1.773 | 1.820 | 170,255 | +0.03(+1.70%) |
Jul 11, 2003 | 1.800 | 1.810 | 1.783 | 1.790 | 186,216 | +0.00(+0.00%) |
Jul 10, 2003 | 1.817 | 1.817 | 1.769 | 1.790 | 305,631 | -0.02(-1.12%) |
Jul 09, 2003 | 1.810 | 1.844 | 1.776 | 1.810 | 159,023 | -0.01(-0.74%) |
Jul 08, 2003 | 1.857 | 1.857 | 1.780 | 1.824 | 288,192 | -0.03(-1.82%) |
Jul 07, 2003 | 1.742 | 1.857 | 1.742 | 1.857 | 216,365 | +0.09(+5.37%) |
Jul 03, 2003 | 1.725 | 1.763 | 1.715 | 1.763 | 68,870 | +0.00(+0.19%) |
Jul 02, 2003 | 1.742 | 1.766 | 1.729 | 1.759 | 337,554 | +0.02(+0.97%) |
Jul 01, 2003 | 1.756 | 1.790 | 1.729 | 1.742 | 127,986 | -0.03(-1.90%) |
Jun 30, 2003 | 1.766 | 1.773 | 1.729 | 1.776 | 276,369 | +0.01(+0.57%) |
Jun 27, 2003 | 1.705 | 1.786 | 1.705 | 1.766 | 157,840 | +0.03(+1.56%) |
Jun 26, 2003 | 1.708 | 1.766 | 1.688 | 1.739 | 161,683 | +0.05(+2.80%) |
Jun 25, 2003 | 1.708 | 1.732 | 1.692 | 1.692 | 274,004 | +0.02(+1.01%) |
Jun 24, 2003 | 1.810 | 1.895 | 1.675 | 1.675 | 677,178 | -0.08(-4.62%) |
Jun 23, 2003 | 1.654 | 1.759 | 1.590 | 1.756 | 682,794 | +0.10(+5.92%) |
Jun 20, 2003 | 1.553 | 1.692 | 1.553 | 1.658 | 330,460 | +0.10(+6.52%) |
Jun 19, 2003 | 1.492 | 1.556 | 1.492 | 1.556 | 224,937 | +0.06(+4.07%) |
Jun 18, 2003 | 1.472 | 1.516 | 1.455 | 1.495 | 169,663 | +0.01(+0.91%) |
Jun 17, 2003 | 1.421 | 1.485 | 1.407 | 1.482 | 257,156 | +0.06(+4.29%) |
Jun 16, 2003 | 1.489 | 1.489 | 1.404 | 1.421 | 190,945 | -0.05(-3.23%) |
Jun 13, 2003 | 1.489 | 1.489 | 1.438 | 1.468 | 179,713 | -0.00(-0.23%) |
Jun 12, 2003 | 1.448 | 1.478 | 1.428 | 1.472 | 274,004 | +0.01(+0.69%) |
Jun 11, 2003 | 1.489 | 1.489 | 1.438 | 1.462 | 143,061 | -0.04(-2.48%) |
Jun 10, 2003 | 1.465 | 1.516 | 1.465 | 1.499 | 155,771 | +0.04(+2.55%) |
Jun 09, 2003 | 1.438 | 1.462 | 1.438 | 1.462 | 122,075 | +0.01(+0.46%) |
Jun 06, 2003 | 1.387 | 1.539 | 1.387 | 1.455 | 300,015 | +0.07(+4.88%) |
Jun 05, 2003 | 1.380 | 1.424 | 1.380 | 1.387 | 131,238 | -0.03(-2.38%) |
Jun 04, 2003 | 1.421 | 1.434 | 1.404 | 1.421 | 79,511 | -0.01(-0.71%) |
Jun 03, 2003 | 1.421 | 1.438 | 1.380 | 1.431 | 117,345 | +0.00(+0.00%) |
Jun 02, 2003 | 1.431 | 1.499 | 1.380 | 1.431 | 364,452 | -0.01(-0.47%) |
May 30, 2003 | 1.394 | 1.451 | 1.387 | 1.438 | 269,570 | +0.05(+3.66%) |
May 29, 2003 | 1.370 | 1.390 | 1.363 | 1.387 | 268,979 | +0.03(+2.50%) |
May 28, 2003 | 1.303 | 1.360 | 1.303 | 1.353 | 322,775 | +0.08(+6.67%) |
May 27, 2003 | 1.187 | 1.269 | 1.187 | 1.269 | 204,247 | +0.08(+6.84%) |
May 23, 2003 | 1.177 | 1.201 | 1.160 | 1.187 | 140,992 | +0.00(+0.00%) |
May 22, 2003 | 1.184 | 1.198 | 1.154 | 1.187 | 103,453 | +0.02(+1.45%) |
May 21, 2003 | 1.174 | 1.201 | 1.167 | 1.171 | 147,790 | -0.02(-1.42%) |
May 20, 2003 | 1.167 | 1.235 | 1.167 | 1.187 | 133,307 | +0.02(+1.74%) |
May 19, 2003 | 1.133 | 1.218 | 1.133 | 1.167 | 191,832 | +0.02(+1.47%) |
May 16, 2003 | 1.252 | 1.262 | 1.150 | 1.150 | 192,128 | -0.08(-6.59%) |
May 15, 2003 | 1.303 | 1.319 | 1.204 | 1.231 | 172,324 | -0.09(-6.90%) |
May 14, 2003 | 1.330 | 1.336 | 1.279 | 1.323 | 135,376 | -0.00(-0.26%) |
May 13, 2003 | 1.289 | 1.333 | 1.289 | 1.326 | 169,368 | +0.03(+2.08%) |
May 12, 2003 | 1.181 | 1.303 | 1.164 | 1.299 | 346,126 | +0.14(+11.63%) |
May 09, 2003 | 1.167 | 1.167 | 1.127 | 1.164 | 219,026 | +0.02(+1.78%) |
May 08, 2003 | 1.008 | 1.181 | 1.001 | 1.144 | 443,963 | +0.14(+13.42%) |
May 07, 2003 | 1.015 | 1.035 | 1.008 | 1.008 | 130,056 | -0.02(-2.29%) |
May 06, 2003 | 1.015 | 1.035 | 1.001 | 1.032 | 180,009 | +0.01(+1.33%) |
May 05, 2003 | 1.049 | 1.056 | 1.012 | 1.018 | 102,566 | -0.01(-1.31%) |
May 02, 2003 | 0.9913 | 1.066 | 0.9743 | 1.032 | 172,324 | +0.04(+4.10%) |