Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.354 | 1.408 | 1.354 | 1.390 | 169,987 | +0.02(+1.13%) |
Jul 30, 2003 | 1.402 | 1.448 | 1.374 | 1.374 | 127,920 | -0.03(-1.83%) |
Jul 29, 2003 | 1.404 | 1.405 | 1.364 | 1.400 | 102,164 | +0.00(+0.17%) |
Jul 28, 2003 | 1.347 | 1.452 | 1.340 | 1.398 | 376,033 | +0.05(+3.93%) |
Jul 25, 2003 | 1.327 | 1.347 | 1.327 | 1.345 | 157,109 | +0.01(+0.70%) |
Jul 24, 2003 | 1.367 | 1.367 | 1.336 | 1.336 | 469,612 | -0.03(-2.38%) |
Jul 23, 2003 | 1.397 | 1.397 | 1.367 | 1.368 | 188,016 | -0.03(-2.11%) |
Jul 22, 2003 | 1.390 | 1.398 | 1.344 | 1.398 | 206,045 | +0.00(+0.00%) |
Jul 21, 2003 | 1.421 | 1.424 | 1.376 | 1.398 | 446,432 | -0.01(-0.66%) |
Jul 18, 2003 | 1.525 | 1.525 | 1.362 | 1.407 | 588,088 | -0.12(-7.60%) |
Jul 17, 2003 | 1.541 | 1.544 | 1.521 | 1.523 | 118,476 | -0.02(-1.16%) |
Jul 16, 2003 | 1.527 | 1.550 | 1.527 | 1.541 | 366,589 | +0.01(+0.46%) |
Jul 15, 2003 | 1.514 | 1.534 | 1.514 | 1.534 | 469,612 | +0.01(+0.51%) |
Jul 14, 2003 | 1.522 | 1.545 | 1.522 | 1.526 | 219,782 | +0.02(+1.08%) |
Jul 11, 2003 | 1.524 | 1.524 | 1.510 | 1.510 | 293,615 | -0.00(-0.15%) |
Jul 10, 2003 | 1.531 | 1.534 | 1.510 | 1.512 | 154,534 | -0.01(-0.82%) |
Jul 09, 2003 | 1.534 | 1.540 | 1.510 | 1.524 | 200,894 | -0.00(-0.30%) |
Jul 08, 2003 | 1.513 | 1.549 | 1.507 | 1.529 | 411,232 | +0.04(+2.93%) |
Jul 07, 2003 | 1.503 | 1.503 | 1.461 | 1.485 | 337,399 | +0.02(+1.70%) |
Jul 03, 2003 | 1.476 | 1.514 | 1.426 | 1.461 | 168,270 | -0.02(-1.52%) |
Jul 02, 2003 | 1.437 | 1.483 | 1.433 | 1.483 | 335,682 | +0.05(+3.24%) |
Jul 01, 2003 | 1.470 | 1.470 | 1.426 | 1.437 | 327,956 | -0.00(-0.11%) |
Jun 30, 2003 | 1.470 | 1.470 | 1.381 | 1.438 | 566,625 | -0.00(-0.27%) |
Jun 27, 2003 | 1.435 | 1.475 | 1.435 | 1.442 | 98,790 | +0.01(+0.54%) |
Jun 26, 2003 | 1.440 | 1.441 | 1.431 | 1.434 | 486,783 | +0.00(+0.16%) |
Jun 25, 2003 | 1.433 | 1.440 | 1.412 | 1.432 | 421,535 | +0.01(+1.05%) |
Jun 24, 2003 | 1.409 | 1.427 | 1.401 | 1.417 | 338,258 | +0.02(+1.11%) |
Jun 23, 2003 | 1.395 | 1.426 | 1.395 | 1.402 | 459,310 | +0.01(+0.39%) |
Jun 20, 2003 | 1.417 | 1.436 | 1.360 | 1.396 | 38,633 | -0.01(-0.77%) |
Jun 19, 2003 | 1.382 | 1.426 | 1.382 | 1.407 | 182,007 | +0.02(+1.74%) |
Jun 18, 2003 | 1.369 | 1.403 | 1.369 | 1.383 | 232,659 | +0.01(+0.51%) |
Jun 17, 2003 | 1.447 | 1.447 | 1.327 | 1.376 | 251,547 | -0.08(-5.19%) |
Jun 16, 2003 | 1.482 | 1.482 | 1.448 | 1.451 | 245,537 | -0.04(-2.51%) |
Jun 13, 2003 | 1.494 | 1.514 | 1.487 | 1.489 | 537,436 | -0.01(-0.41%) |
Jun 12, 2003 | 1.513 | 1.514 | 1.472 | 1.495 | 269,576 | +0.03(+1.80%) |
Jun 11, 2003 | 1.447 | 1.503 | 1.418 | 1.468 | 180,290 | +0.02(+1.50%) |
Jun 10, 2003 | 1.474 | 1.475 | 1.408 | 1.447 | 251,547 | -0.01(-0.80%) |
Jun 09, 2003 | 1.525 | 1.482 | 1.448 | 1.458 | 143,373 | -0.07(-4.37%) |
Jun 06, 2003 | 1.385 | 1.535 | 1.385 | 1.525 | 601,825 | +0.11(+8.03%) |
Jun 05, 2003 | 1.336 | 1.412 | 1.336 | 1.412 | 352,853 | +0.05(+3.88%) |
Jun 04, 2003 | 1.235 | 1.396 | 1.227 | 1.359 | 360,580 | +0.18(+14.98%) |
Jun 03, 2003 | 1.196 | 1.204 | 1.182 | 1.182 | 39,492 | -0.01(-1.10%) |
Jun 02, 2003 | 1.162 | 1.200 | 1.162 | 1.195 | 289,322 | +0.00(+0.39%) |
May 30, 2003 | 1.165 | 1.219 | 1.159 | 1.190 | 127,920 | +0.03(+2.89%) |
May 29, 2003 | 1.187 | 1.219 | 1.087 | 1.157 | 988,161 | +0.02(+1.43%) |
May 28, 2003 | 1.138 | 1.174 | 1.103 | 1.141 | 194,026 | +0.00(+0.34%) |
May 27, 2003 | 1.089 | 1.137 | 1.089 | 1.137 | 395,779 | +0.03(+3.03%) |
May 23, 2003 | 1.089 | 1.103 | 1.089 | 1.103 | 28,331 | +0.00(+0.35%) |
May 22, 2003 | 1.096 | 1.125 | 1.087 | 1.100 | 104,739 | +0.01(+1.29%) |
May 21, 2003 | 1.089 | 1.093 | 1.081 | 1.086 | 67,823 | +0.00(+0.43%) |
May 20, 2003 | 1.093 | 1.093 | 1.077 | 1.081 | 158,826 | -0.01(-0.57%) |
May 19, 2003 | 1.138 | 1.145 | 1.087 | 1.087 | 498,802 | -0.05(-4.44%) |
May 16, 2003 | 1.156 | 1.180 | 1.138 | 1.138 | 335,682 | -0.04(-3.62%) |
May 15, 2003 | 1.196 | 1.196 | 1.157 | 1.180 | 92,720 | -0.01(-0.98%) |
May 14, 2003 | 1.204 | 1.204 | 1.180 | 1.192 | 106,456 | +0.00(+0.26%) |
May 13, 2003 | 1.204 | 1.204 | 1.188 | 1.189 | 72,116 | -0.02(-1.35%) |
May 12, 2003 | 1.195 | 1.227 | 1.195 | 1.205 | 224,074 | +0.01(+0.91%) |
May 09, 2003 | 1.150 | 1.194 | 1.150 | 1.194 | 221,499 | +0.05(+4.13%) |
May 08, 2003 | 1.106 | 1.147 | 1.106 | 1.147 | 86,710 | +0.04(+3.29%) |
May 07, 2003 | 1.106 | 1.110 | 1.088 | 1.110 | 214,630 | +0.02(+2.00%) |
May 06, 2003 | 1.078 | 1.107 | 1.078 | 1.089 | 232,659 | +0.02(+2.04%) |
May 05, 2003 | 1.088 | 1.088 | 1.065 | 1.067 | 459,310 | -0.03(-3.17%) |
May 02, 2003 | 1.097 | 1.110 | 1.075 | 1.102 | 97,871 | +0.04(+3.35%) |