Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.570 | 2.690 | 2.570 | 2.680 | 99,600 | +0.06(+2.29%) |
Aug 28, 2003 | 2.690 | 2.690 | 2.529 | 2.620 | 112,400 | +0.00(+0.00%) |
Aug 27, 2003 | 2.620 | 2.680 | 2.550 | 2.620 | 74,800 | +0.03(+1.16%) |
Aug 26, 2003 | 2.620 | 2.620 | 2.460 | 2.590 | 114,300 | +0.00(+0.00%) |
Aug 25, 2003 | 2.676 | 2.780 | 2.350 | 2.590 | 284,700 | +0.01(+0.39%) |
Aug 22, 2003 | 2.750 | 2.810 | 2.550 | 2.580 | 368,200 | +0.03(+1.18%) |
Aug 21, 2003 | 2.050 | 2.700 | 2.050 | 2.550 | 680,300 | +0.47(+22.60%) |
Aug 20, 2003 | 2.030 | 2.220 | 2.030 | 2.080 | 68,300 | -0.09(-4.15%) |
Aug 19, 2003 | 2.120 | 2.170 | 2.020 | 2.170 | 110,200 | +0.07(+3.33%) |
Aug 18, 2003 | 2.050 | 2.150 | 2.050 | 2.100 | 105,100 | +0.02(+0.96%) |
Aug 15, 2003 | 2.140 | 2.140 | 2.060 | 2.080 | 57,300 | +0.00(+0.00%) |
Aug 14, 2003 | 1.950 | 2.150 | 1.950 | 2.080 | 68,900 | +0.04(+1.96%) |
Aug 13, 2003 | 1.850 | 2.070 | 1.850 | 2.040 | 105,300 | +0.16(+8.51%) |
Aug 12, 2003 | 1.880 | 1.910 | 1.850 | 1.880 | 56,400 | -0.03(-1.57%) |
Aug 11, 2003 | 1.790 | 1.910 | 1.790 | 1.910 | 61,500 | +0.06(+3.24%) |
Aug 08, 2003 | 1.900 | 1.910 | 1.800 | 1.850 | 90,800 | -0.05(-2.63%) |
Aug 07, 2003 | 1.800 | 2.000 | 1.790 | 1.900 | 120,300 | +0.13(+7.34%) |
Aug 06, 2003 | 1.810 | 1.910 | 1.710 | 1.770 | 365,700 | -0.16(-8.29%) |
Aug 05, 2003 | 2.100 | 2.220 | 1.820 | 1.930 | 317,200 | -0.10(-4.93%) |
Aug 04, 2003 | 2.200 | 2.250 | 2.010 | 2.030 | 277,300 | -0.21(-9.38%) |
Aug 01, 2003 | 2.100 | 2.270 | 2.000 | 2.240 | 391,900 | +0.20(+9.80%) |
Jul 31, 2003 | 1.960 | 2.260 | 1.930 | 2.040 | 1,005,900 | +0.10(+5.15%) |
Jul 30, 2003 | 1.750 | 1.980 | 1.690 | 1.940 | 585,200 | +0.19(+10.86%) |
Jul 29, 2003 | 1.840 | 1.840 | 1.690 | 1.750 | 164,700 | +0.00(+0.00%) |
Jul 28, 2003 | 1.730 | 1.790 | 1.630 | 1.750 | 185,900 | +0.05(+2.94%) |
Jul 25, 2003 | 1.850 | 1.880 | 1.620 | 1.700 | 290,700 | -0.08(-4.49%) |
Jul 24, 2003 | 1.520 | 1.850 | 1.520 | 1.780 | 1,177,900 | +0.25(+16.34%) |
Jul 23, 2003 | 1.550 | 1.580 | 1.450 | 1.530 | 207,800 | +0.05(+3.38%) |
Jul 22, 2003 | 1.380 | 1.540 | 1.370 | 1.480 | 198,300 | +0.10(+7.25%) |
Jul 21, 2003 | 1.440 | 1.450 | 1.370 | 1.380 | 84,200 | -0.02(-1.43%) |
Jul 18, 2003 | 1.350 | 1.470 | 1.310 | 1.400 | 94,700 | +0.03(+2.19%) |
Jul 17, 2003 | 1.450 | 1.450 | 1.370 | 1.370 | 70,200 | -0.06(-4.20%) |
Jul 16, 2003 | 1.530 | 1.540 | 1.400 | 1.430 | 130,400 | -0.09(-5.86%) |
Jul 15, 2003 | 1.600 | 1.600 | 1.450 | 1.519 | 93,600 | -0.04(-2.63%) |
Jul 14, 2003 | 1.590 | 1.590 | 1.500 | 1.560 | 166,300 | +0.02(+1.30%) |
Jul 11, 2003 | 1.560 | 1.590 | 1.450 | 1.540 | 165,200 | +0.00(+0.00%) |
Jul 10, 2003 | 1.640 | 1.640 | 1.480 | 1.540 | 412,600 | -0.10(-6.10%) |
Jul 09, 2003 | 1.300 | 1.640 | 1.270 | 1.640 | 926,200 | +0.35(+27.13%) |
Jul 08, 2003 | 1.320 | 1.320 | 1.250 | 1.290 | 68,900 | +0.01(+0.78%) |
Jul 07, 2003 | 1.320 | 1.320 | 1.230 | 1.280 | 117,600 | +0.03(+2.40%) |
Jul 03, 2003 | 1.340 | 1.340 | 1.200 | 1.250 | 170,900 | -0.09(-6.65%) |
Jul 02, 2003 | 1.250 | 1.340 | 1.220 | 1.339 | 218,700 | +0.14(+11.58%) |
Jul 01, 2003 | 1.230 | 1.290 | 1.180 | 1.200 | 414,200 | -0.06(-4.76%) |
Jun 30, 2003 | 1.250 | 1.349 | 1.220 | 1.260 | 446,040 | -0.03(-2.33%) |
Jun 27, 2003 | 1.330 | 1.470 | 1.260 | 1.290 | 302,500 | -0.06(-4.44%) |
Jun 26, 2003 | 1.420 | 1.470 | 1.310 | 1.350 | 456,500 | +0.05(+3.85%) |
Jun 25, 2003 | 1.300 | 1.410 | 1.220 | 1.300 | 1,407,300 | +0.17(+15.04%) |
Jun 24, 2003 | 1.150 | 1.210 | 1.080 | 1.130 | 269,300 | +0.03(+2.73%) |
Jun 23, 2003 | 1.240 | 1.250 | 1.060 | 1.100 | 321,900 | -0.14(-11.29%) |
Jun 20, 2003 | 1.300 | 1.320 | 1.220 | 1.240 | 162,500 | -0.07(-5.34%) |
Jun 19, 2003 | 1.320 | 1.350 | 1.310 | 1.310 | 219,700 | -0.05(-3.68%) |
Jun 18, 2003 | 1.290 | 1.360 | 1.280 | 1.360 | 69,000 | +0.04(+3.03%) |
Jun 17, 2003 | 1.350 | 1.370 | 1.300 | 1.320 | 108,400 | -0.07(-5.04%) |
Jun 16, 2003 | 1.400 | 1.410 | 1.340 | 1.390 | 70,100 | -0.01(-0.71%) |
Jun 13, 2003 | 1.420 | 1.450 | 1.400 | 1.400 | 123,800 | -0.03(-2.10%) |
Jun 12, 2003 | 1.400 | 1.460 | 1.400 | 1.430 | 55,200 | -0.01(-0.69%) |
Jun 11, 2003 | 1.400 | 1.440 | 1.360 | 1.440 | 138,400 | +0.00(+0.00%) |
Jun 10, 2003 | 1.470 | 1.490 | 1.380 | 1.440 | 140,200 | +0.01(+0.70%) |
Jun 09, 2003 | 1.450 | 1.490 | 1.370 | 1.430 | 124,104 | -0.02(-1.38%) |
Jun 06, 2003 | 1.510 | 1.590 | 1.400 | 1.450 | 416,400 | -0.05(-3.33%) |
Jun 05, 2003 | 1.650 | 1.650 | 1.500 | 1.500 | 131,400 | -0.12(-7.41%) |
Jun 04, 2003 | 1.530 | 1.700 | 1.520 | 1.620 | 229,500 | +0.10(+6.58%) |
Jun 03, 2003 | 1.450 | 1.520 | 1.420 | 1.520 | 143,100 | +0.07(+4.83%) |