Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.599 | 2.015 | 1.599 | 1.879 | 277,397 | +0.24(+14.92%) |
Jul 30, 2003 | 1.798 | 2.024 | 1.599 | 1.635 | 1,012,733 | -0.28(-14.62%) |
Jul 28, 2003 | 1.554 | 1.915 | 1.554 | 1.915 | 400,267 | +0.38(+24.71%) |
Jul 25, 2003 | 1.572 | 1.572 | 1.454 | 1.536 | 47,487 | -0.04(-2.30%) |
Jul 24, 2003 | 1.473 | 1.572 | 1.464 | 1.572 | 51,693 | +0.11(+7.41%) |
Jul 23, 2003 | 1.427 | 1.464 | 1.400 | 1.464 | 54,793 | +0.04(+2.53%) |
Jul 22, 2003 | 1.355 | 1.427 | 1.355 | 1.427 | 38,299 | +0.04(+2.60%) |
Jul 21, 2003 | 1.400 | 1.427 | 1.355 | 1.391 | 31,658 | -0.02(-1.28%) |
Jul 18, 2003 | 1.382 | 1.572 | 1.355 | 1.409 | 57,560 | -0.05(-3.70%) |
Jul 17, 2003 | 1.599 | 1.608 | 1.355 | 1.464 | 116,781 | -0.07(-4.71%) |
Jul 16, 2003 | 1.491 | 1.617 | 1.491 | 1.536 | 238,212 | +0.11(+7.59%) |
Jul 15, 2003 | 1.491 | 1.518 | 1.400 | 1.427 | 117,888 | +0.00(+0.00%) |
Jul 14, 2003 | 1.247 | 1.427 | 1.220 | 1.427 | 384,770 | +0.15(+12.14%) |
Jul 11, 2003 | 1.184 | 1.274 | 1.183 | 1.273 | 96,746 | +0.06(+5.23%) |
Jul 10, 2003 | 1.211 | 1.229 | 1.129 | 1.210 | 78,813 | -0.02(-1.54%) |
Jul 09, 2003 | 1.238 | 1.247 | 1.202 | 1.229 | 61,656 | -0.02(-1.45%) |
Jul 08, 2003 | 1.174 | 1.247 | 1.174 | 1.247 | 72,725 | +0.05(+4.55%) |
Jul 07, 2003 | 1.202 | 1.220 | 1.165 | 1.192 | 56,010 | -0.01(-0.75%) |
Jul 03, 2003 | 1.147 | 1.220 | 1.147 | 1.202 | 20,699 | +0.00(+0.00%) |
Jul 02, 2003 | 1.211 | 1.211 | 1.156 | 1.202 | 97,742 | -0.02(-1.48%) |
Jul 01, 2003 | 1.202 | 1.247 | 1.129 | 1.220 | 370,712 | +0.13(+11.57%) |
Jun 30, 2003 | 1.211 | 1.229 | 1.084 | 1.093 | 628,959 | -0.08(-6.92%) |
Jun 27, 2003 | 1.202 | 1.238 | 1.174 | 1.174 | 175,781 | -0.04(-2.99%) |
Jun 26, 2003 | 1.220 | 1.238 | 1.192 | 1.211 | 44,609 | -0.03(-2.19%) |
Jun 25, 2003 | 1.202 | 1.256 | 1.192 | 1.238 | 27,341 | +0.04(+3.01%) |
Jun 24, 2003 | 1.202 | 1.256 | 1.192 | 1.202 | 30,329 | +0.01(+0.76%) |
Jun 23, 2003 | 1.292 | 1.346 | 1.192 | 1.192 | 45,716 | -0.08(-6.38%) |
Jun 20, 2003 | 1.220 | 1.310 | 1.183 | 1.274 | 88,997 | +0.05(+3.68%) |
Jun 19, 2003 | 1.220 | 1.274 | 1.220 | 1.229 | 66,969 | -0.01(-0.73%) |
Jun 18, 2003 | 1.265 | 1.310 | 1.220 | 1.238 | 37,414 | -0.03(-2.14%) |
Jun 17, 2003 | 1.310 | 1.319 | 1.247 | 1.265 | 79,256 | -0.05(-3.45%) |
Jun 16, 2003 | 1.337 | 1.346 | 1.265 | 1.310 | 65,641 | +0.01(+0.69%) |
Jun 13, 2003 | 1.292 | 1.355 | 1.292 | 1.301 | 91,875 | +0.01(+0.70%) |
Jun 12, 2003 | 1.292 | 1.355 | 1.292 | 1.292 | 31,436 | -0.04(-2.72%) |
Jun 11, 2003 | 1.247 | 1.346 | 1.238 | 1.328 | 62,541 | +0.09(+7.30%) |
Jun 10, 2003 | 1.400 | 1.400 | 1.229 | 1.238 | 91,211 | -0.16(-11.61%) |
Jun 09, 2003 | 1.527 | 1.581 | 1.400 | 1.400 | 59,663 | -0.09(-6.06%) |
Jun 06, 2003 | 1.482 | 1.500 | 1.400 | 1.491 | 125,415 | +0.07(+5.10%) |
Jun 05, 2003 | 1.310 | 1.536 | 1.301 | 1.418 | 298,872 | +0.11(+8.28%) |
Jun 04, 2003 | 1.256 | 1.328 | 1.211 | 1.310 | 175,006 | +0.06(+4.39%) |
Jun 03, 2003 | 1.174 | 1.265 | 1.174 | 1.255 | 85,787 | +0.10(+8.52%) |
Jun 02, 2003 | 1.274 | 1.283 | 1.138 | 1.156 | 100,398 | -0.02(-1.54%) |
May 30, 2003 | 1.247 | 1.319 | 1.129 | 1.174 | 171,132 | -0.08(-6.48%) |
May 29, 2003 | 1.220 | 1.319 | 1.211 | 1.256 | 177,441 | +0.07(+6.11%) |
May 28, 2003 | 1.111 | 1.256 | 1.084 | 1.183 | 239,761 | +0.10(+9.17%) |
May 27, 2003 | 1.084 | 1.102 | 1.039 | 1.084 | 143,237 | +0.00(+0.00%) |
May 23, 2003 | 1.102 | 1.102 | 1.066 | 1.084 | 76,046 | -0.03(-2.44%) |
May 22, 2003 | 1.120 | 1.120 | 1.039 | 1.111 | 130,839 | -0.01(-0.81%) |
May 21, 2003 | 1.156 | 1.165 | 1.102 | 1.120 | 66,637 | -0.01(-0.80%) |
May 20, 2003 | 1.129 | 1.165 | 1.093 | 1.129 | 58,224 | -0.02(-1.57%) |
May 19, 2003 | 1.165 | 1.220 | 1.129 | 1.147 | 88,001 | -0.02(-1.55%) |
May 16, 2003 | 1.102 | 1.220 | 1.093 | 1.165 | 200,022 | -0.02(-1.53%) |
May 15, 2003 | 1.192 | 1.247 | 1.129 | 1.183 | 92,096 | +0.01(+0.77%) |
May 14, 2003 | 1.183 | 1.192 | 1.102 | 1.174 | 60,217 | +0.04(+3.17%) |
May 13, 2003 | 1.057 | 1.192 | 1.048 | 1.138 | 49,037 | +0.08(+7.69%) |
May 12, 2003 | 1.039 | 1.084 | 1.003 | 1.057 | 38,964 | -0.04(-3.23%) |
May 09, 2003 | 1.084 | 1.147 | 0.9847 | 1.092 | 65,198 | +0.01(+0.75%) |
May 08, 2003 | 1.256 | 1.256 | 1.039 | 1.084 | 94,200 | -0.17(-13.67%) |
May 07, 2003 | 1.084 | 1.310 | 0.9847 | 1.256 | 239,872 | +0.30(+31.13%) |
May 06, 2003 | 0.9576 | 1.012 | 0.9395 | 0.9576 | 64,644 | -0.04(-3.64%) |
May 05, 2003 | 1.039 | 1.048 | 0.9847 | 0.9937 | 28,669 | -0.02(-1.79%) |
May 02, 2003 | 0.9666 | 1.030 | 0.9305 | 1.012 | 24,352 | +0.05(+4.67%) |