Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.441 | 1.445 | 1.408 | 1.412 | 11,605 | -0.06(-3.76%) |
Jul 30, 2003 | 1.408 | 1.467 | 1.389 | 1.467 | 14,843 | -0.00(-0.25%) |
Jul 29, 2003 | 1.408 | 1.471 | 1.393 | 1.471 | 16,193 | +0.08(+5.67%) |
Jul 28, 2003 | 1.575 | 1.576 | 1.389 | 1.392 | 52,357 | -0.19(-11.81%) |
Jul 25, 2003 | 1.589 | 1.589 | 1.545 | 1.578 | 3,508 | -0.02(-1.16%) |
Jul 24, 2003 | 1.656 | 1.656 | 1.541 | 1.597 | 35,624 | -0.07(-4.22%) |
Jul 23, 2003 | 1.693 | 1.693 | 1.664 | 1.667 | 8,906 | -0.09(-5.06%) |
Jul 22, 2003 | 1.738 | 1.756 | 1.738 | 1.756 | 14,843 | +0.08(+4.64%) |
Jul 21, 2003 | 1.779 | 1.779 | 1.679 | 1.679 | 25,099 | -0.08(-4.63%) |
Jul 18, 2003 | 1.438 | 1.834 | 1.437 | 1.760 | 104,175 | +0.36(+25.99%) |
Jul 17, 2003 | 1.575 | 1.575 | 1.349 | 1.397 | 28,337 | -0.12(-8.05%) |
Jul 16, 2003 | 1.282 | 1.519 | 1.271 | 1.519 | 59,374 | +0.27(+21.30%) |
Jul 15, 2003 | 1.238 | 1.267 | 1.204 | 1.252 | 21,320 | +0.03(+2.30%) |
Jul 14, 2003 | 1.226 | 1.264 | 1.224 | 1.224 | 8,366 | -0.05(-3.93%) |
Jul 11, 2003 | 1.252 | 1.315 | 1.222 | 1.274 | 9,445 | +0.01(+1.15%) |
Jul 10, 2003 | 1.223 | 1.312 | 1.223 | 1.260 | 6,207 | +0.08(+6.55%) |
Jul 09, 2003 | 1.163 | 1.182 | 1.163 | 1.182 | 2,428 | +0.01(+0.98%) |
Jul 08, 2003 | 1.223 | 1.223 | 1.171 | 1.171 | 39,942 | -0.04(-3.66%) |
Jul 07, 2003 | 1.215 | 1.215 | 1.204 | 1.215 | 12,414 | +0.01(+1.23%) |
Jul 03, 2003 | 1.193 | 1.204 | 1.193 | 1.201 | 4,857 | +0.01(+0.62%) |
Jul 02, 2003 | 1.197 | 1.197 | 1.193 | 1.193 | 3,778 | +0.00(+0.00%) |
Jul 01, 2003 | 1.198 | 1.371 | 1.193 | 1.193 | 30,496 | -0.03(-2.42%) |
Jun 30, 2003 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.226 | 1.226 | 1.193 | 1.223 | 40,752 | +0.02(+1.85%) |
Jun 26, 2003 | 1.226 | 1.227 | 1.201 | 1.201 | 22,130 | -0.03(-2.64%) |
Jun 25, 2003 | 1.234 | 1.234 | 1.226 | 1.233 | 3,238 | -0.04(-3.26%) |
Jun 24, 2003 | 1.249 | 1.275 | 1.249 | 1.275 | 4,048 | +0.04(+3.61%) |
Jun 23, 2003 | 1.389 | 1.389 | 1.230 | 1.230 | 8,096 | -0.10(-7.26%) |
Jun 20, 2003 | 1.249 | 1.408 | 1.205 | 1.326 | 23,479 | +0.10(+8.16%) |
Jun 19, 2003 | 1.230 | 1.249 | 1.204 | 1.226 | 13,224 | +0.03(+2.16%) |
Jun 18, 2003 | 1.204 | 1.204 | 1.145 | 1.201 | 23,749 | -0.02(-1.82%) |
Jun 17, 2003 | 1.205 | 1.241 | 1.204 | 1.223 | 24,559 | +0.04(+3.13%) |
Jun 16, 2003 | 1.186 | 1.482 | 1.145 | 1.186 | 94,999 | -0.04(-3.03%) |
Jun 13, 2003 | 1.238 | 1.241 | 1.204 | 1.223 | 41,562 | +0.02(+1.54%) |
Jun 12, 2003 | 1.241 | 1.241 | 1.204 | 1.204 | 19,161 | -0.04(-2.98%) |
Jun 11, 2003 | 1.228 | 1.241 | 1.204 | 1.241 | 17,002 | +0.01(+0.60%) |
Jun 10, 2003 | 1.223 | 1.234 | 1.223 | 1.234 | 19,971 | +0.03(+2.43%) |
Jun 09, 2003 | 1.226 | 1.252 | 1.189 | 1.205 | 33,735 | -0.02(-1.49%) |
Jun 06, 2003 | 1.241 | 1.278 | 1.223 | 1.223 | 91,760 | -0.01(-0.60%) |
Jun 05, 2003 | 1.223 | 1.256 | 1.223 | 1.230 | 28,607 | +0.00(+0.00%) |
Jun 04, 2003 | 1.223 | 1.230 | 1.223 | 1.230 | 15,383 | +0.00(+0.00%) |
Jun 03, 2003 | 1.208 | 1.230 | 1.208 | 1.230 | 539 | +0.01(+0.61%) |
Jun 02, 2003 | 1.204 | 1.256 | 1.204 | 1.223 | 24,559 | +0.00(+0.00%) |
May 30, 2003 | 1.204 | 1.241 | 1.204 | 1.223 | 21,320 | +0.01(+0.58%) |
May 29, 2003 | 1.204 | 1.241 | 1.204 | 1.216 | 9,985 | -0.01(-0.58%) |
May 28, 2003 | 1.204 | 1.256 | 1.204 | 1.223 | 12,144 | +0.02(+1.69%) |
May 27, 2003 | 1.204 | 1.204 | 1.202 | 1.202 | 2,968 | -0.00(-0.15%) |
May 23, 2003 | 1.167 | 1.204 | 1.167 | 1.204 | 18,082 | +0.02(+1.56%) |
May 22, 2003 | 1.252 | 1.252 | 1.186 | 1.186 | 13,224 | -0.04(-3.03%) |
May 21, 2003 | 1.156 | 1.223 | 1.156 | 1.223 | 562,439 | +0.00(+0.00%) |
May 20, 2003 | 1.378 | 1.378 | 1.193 | 1.223 | 32,386 | +0.01(+0.61%) |
May 19, 2003 | 1.215 | 1.234 | 1.189 | 1.215 | 138,450 | -0.01(-0.61%) |
May 16, 2003 | 1.245 | 1.278 | 1.156 | 1.223 | 806,684 | -0.03(-2.37%) |
May 15, 2003 | 1.230 | 1.252 | 1.223 | 1.252 | 2,968 | +0.04(+3.68%) |
May 14, 2003 | 1.208 | 1.230 | 1.208 | 1.208 | 4,318 | +0.04(+3.49%) |
May 13, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 20,511 | -0.02(-1.56%) |
May 12, 2003 | 1.241 | 1.241 | 1.126 | 1.186 | 25,639 | -0.09(-7.25%) |
May 09, 2003 | 1.230 | 1.278 | 1.230 | 1.278 | 19,701 | -0.00(-0.29%) |
May 08, 2003 | 1.297 | 1.297 | 1.223 | 1.282 | 38,593 | +0.02(+1.76%) |
May 07, 2003 | 1.334 | 1.334 | 1.260 | 1.260 | 41,292 | -0.03(-2.30%) |
May 06, 2003 | 1.171 | 1.315 | 1.171 | 1.289 | 54,246 | +0.10(+8.75%) |
May 05, 2003 | 1.115 | 1.186 | 1.115 | 1.186 | 10,795 | -0.04(-3.03%) |