Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.110 | 2.180 | 2.050 | 2.141 | 2,500 | -0.05(-2.24%) |
Aug 28, 2003 | 2.170 | 2.190 | 2.010 | 2.190 | 27,000 | +0.02(+0.92%) |
Aug 27, 2003 | 2.050 | 2.200 | 2.010 | 2.170 | 88,100 | +0.18(+9.05%) |
Aug 26, 2003 | 2.000 | 2.150 | 1.990 | 1.990 | 40,400 | +0.00(+0.00%) |
Aug 25, 2003 | 1.990 | 2.000 | 1.950 | 1.990 | 19,100 | -0.04(-1.97%) |
Aug 22, 2003 | 1.970 | 2.050 | 1.960 | 2.030 | 31,500 | +0.08(+4.10%) |
Aug 21, 2003 | 1.970 | 1.970 | 1.950 | 1.950 | 8,500 | -0.04(-1.76%) |
Aug 20, 2003 | 1.810 | 2.000 | 1.810 | 1.985 | 6,700 | +0.09(+4.47%) |
Aug 19, 2003 | 1.890 | 1.950 | 1.830 | 1.900 | 32,700 | +0.05(+2.70%) |
Aug 18, 2003 | 1.820 | 2.000 | 1.801 | 1.850 | 51,000 | -0.04(-2.12%) |
Aug 15, 2003 | 1.770 | 1.900 | 1.770 | 1.890 | 16,800 | +0.13(+7.39%) |
Aug 14, 2003 | 1.740 | 1.790 | 1.650 | 1.760 | 29,200 | +0.03(+1.73%) |
Aug 13, 2003 | 1.990 | 1.990 | 1.680 | 1.730 | 87,700 | -0.39(-18.40%) |
Aug 12, 2003 | 1.600 | 2.240 | 1.560 | 2.120 | 179,800 | +0.57(+36.77%) |
Aug 11, 2003 | 1.600 | 1.610 | 1.550 | 1.550 | 11,100 | -0.01(-0.64%) |
Aug 08, 2003 | 1.620 | 1.640 | 1.560 | 1.560 | 7,700 | -0.09(-5.45%) |
Aug 07, 2003 | 1.600 | 1.660 | 1.600 | 1.650 | 3,500 | -0.05(-2.94%) |
Aug 06, 2003 | 1.750 | 1.750 | 1.580 | 1.700 | 11,700 | +0.00(+0.00%) |
Aug 05, 2003 | 1.600 | 1.790 | 1.600 | 1.700 | 43,000 | +0.11(+6.92%) |
Aug 04, 2003 | 1.610 | 1.620 | 1.531 | 1.590 | 2,000 | +0.09(+6.00%) |
Aug 01, 2003 | 1.620 | 1.620 | 1.500 | 1.500 | 10,300 | -0.06(-3.85%) |
Jul 31, 2003 | 1.540 | 1.630 | 1.540 | 1.560 | 14,000 | +0.03(+1.96%) |
Jul 30, 2003 | 1.500 | 1.530 | 1.500 | 1.530 | 3,800 | +0.03(+2.00%) |
Jul 29, 2003 | 1.490 | 1.500 | 1.450 | 1.500 | 6,200 | -0.04(-2.60%) |
Jul 28, 2003 | 1.600 | 1.600 | 1.260 | 1.540 | 18,300 | -0.06(-3.75%) |
Jul 25, 2003 | 1.570 | 1.650 | 1.570 | 1.600 | 26,600 | +0.00(+0.00%) |
Jul 24, 2003 | 1.460 | 1.600 | 1.410 | 1.600 | 17,400 | +0.15(+10.34%) |
Jul 23, 2003 | 1.350 | 1.450 | 1.350 | 1.450 | 18,200 | +0.05(+3.57%) |
Jul 22, 2003 | 1.310 | 1.430 | 1.310 | 1.400 | 12,200 | -0.03(-2.03%) |
Jul 21, 2003 | 1.480 | 1.550 | 1.350 | 1.429 | 5,600 | +0.08(+5.85%) |
Jul 18, 2003 | 1.350 | 1.360 | 1.300 | 1.350 | 14,000 | -0.05(-3.57%) |
Jul 17, 2003 | 1.350 | 1.450 | 1.250 | 1.400 | 4,900 | -0.05(-3.45%) |
Jul 16, 2003 | 1.550 | 1.550 | 1.400 | 1.450 | 5,900 | -0.09(-5.84%) |
Jul 15, 2003 | 1.620 | 1.620 | 1.500 | 1.540 | 14,000 | -0.01(-0.65%) |
Jul 14, 2003 | 1.450 | 1.700 | 1.420 | 1.550 | 68,100 | +0.13(+9.15%) |
Jul 11, 2003 | 1.220 | 1.430 | 1.220 | 1.420 | 24,400 | +0.15(+11.81%) |
Jul 10, 2003 | 1.350 | 1.350 | 1.270 | 1.270 | 6,500 | -0.03(-2.31%) |
Jul 09, 2003 | 1.350 | 1.350 | 1.180 | 1.300 | 8,300 | -0.05(-3.70%) |
Jul 08, 2003 | 1.290 | 1.360 | 1.110 | 1.350 | 61,200 | +0.05(+3.85%) |
Jul 07, 2003 | 1.240 | 1.350 | 1.210 | 1.300 | 17,300 | +0.05(+4.00%) |
Jul 03, 2003 | 1.240 | 1.280 | 1.240 | 1.250 | 1,600 | +0.00(+0.00%) |
Jul 02, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 600 | +0.00(+0.00%) |
Jul 01, 2003 | 1.270 | 1.300 | 1.250 | 1.250 | 2,300 | -0.10(-7.41%) |
Jun 30, 2003 | 1.360 | 1.360 | 1.300 | 1.350 | 12,500 | +0.00(+0.00%) |
Jun 27, 2003 | 1.360 | 1.450 | 1.300 | 1.350 | 7,299 | +0.01(+0.75%) |
Jun 26, 2003 | 1.340 | 1.380 | 1.340 | 1.340 | 8,300 | -0.04(-2.90%) |
Jun 25, 2003 | 1.360 | 1.400 | 1.300 | 1.380 | 7,300 | -0.02(-1.43%) |
Jun 24, 2003 | 1.281 | 1.400 | 1.280 | 1.400 | 2,600 | +0.00(+0.00%) |
Jun 23, 2003 | 1.300 | 1.400 | 1.260 | 1.400 | 18,700 | +0.03(+2.19%) |
Jun 20, 2003 | 1.370 | 1.370 | 1.250 | 1.370 | 16,200 | -0.02(-1.44%) |
Jun 19, 2003 | 1.400 | 1.400 | 1.350 | 1.390 | 18,700 | -0.05(-3.47%) |
Jun 18, 2003 | 1.440 | 1.440 | 1.390 | 1.440 | 19,800 | -0.01(-0.69%) |
Jun 17, 2003 | 1.450 | 1.460 | 1.360 | 1.450 | 35,400 | +0.00(+0.00%) |
Jun 16, 2003 | 1.420 | 1.460 | 1.380 | 1.450 | 44,900 | +0.04(+2.84%) |
Jun 13, 2003 | 1.370 | 1.410 | 1.360 | 1.410 | 38,700 | +0.07(+5.22%) |
Jun 12, 2003 | 1.320 | 1.470 | 1.320 | 1.340 | 29,000 | +0.03(+2.29%) |
Jun 11, 2003 | 1.240 | 1.400 | 1.240 | 1.310 | 24,900 | +0.06(+4.80%) |
Jun 10, 2003 | 1.200 | 1.280 | 1.170 | 1.250 | 29,100 | +0.05(+4.17%) |
Jun 09, 2003 | 1.120 | 1.270 | 1.120 | 1.200 | 53,800 | +0.07(+6.19%) |
Jun 06, 2003 | 1.040 | 1.200 | 1.040 | 1.130 | 53,300 | +0.11(+10.78%) |
Jun 05, 2003 | 0.9500 | 1.030 | 0.9500 | 1.020 | 37,200 | +0.02(+2.00%) |
Jun 04, 2003 | 0.9800 | 1.000 | 0.9500 | 1.000 | 46,500 | +0.04(+4.17%) |
Jun 03, 2003 | 1.000 | 1.030 | 0.9500 | 0.9600 | 31,100 | -0.04(-4.00%) |