Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2003 | 1.490 | 1.530 | 1.450 | 1.450 | 191,700 | -0.00(-0.07%) |
May 30, 2003 | 1.460 | 1.540 | 1.420 | 1.451 | 156,900 | +0.02(+1.47%) |
May 29, 2003 | 1.440 | 1.550 | 1.420 | 1.430 | 203,100 | -0.02(-1.38%) |
May 28, 2003 | 1.440 | 1.530 | 1.440 | 1.450 | 185,400 | +0.03(+2.11%) |
May 27, 2003 | 1.350 | 1.490 | 1.280 | 1.420 | 327,200 | +0.11(+8.40%) |
May 23, 2003 | 1.200 | 1.330 | 1.200 | 1.310 | 190,500 | +0.10(+8.26%) |
May 22, 2003 | 1.280 | 1.280 | 1.180 | 1.210 | 151,800 | -0.02(-1.63%) |
May 21, 2003 | 1.270 | 1.300 | 1.220 | 1.230 | 100,900 | -0.01(-0.81%) |
May 20, 2003 | 1.230 | 1.300 | 1.180 | 1.240 | 106,100 | +0.01(+0.81%) |
May 19, 2003 | 1.350 | 1.370 | 1.210 | 1.230 | 206,900 | -0.10(-7.52%) |
May 16, 2003 | 1.220 | 1.340 | 1.220 | 1.330 | 146,400 | +0.08(+6.40%) |
May 15, 2003 | 1.200 | 1.260 | 1.150 | 1.250 | 409,200 | +0.00(+0.00%) |
May 14, 2003 | 1.420 | 1.430 | 1.210 | 1.250 | 355,000 | -0.20(-13.79%) |
May 13, 2003 | 1.450 | 1.480 | 1.410 | 1.450 | 93,800 | -0.03(-2.03%) |
May 12, 2003 | 1.460 | 1.500 | 1.400 | 1.480 | 155,600 | -0.02(-1.33%) |
May 09, 2003 | 1.520 | 1.520 | 1.460 | 1.500 | 63,900 | -0.02(-1.32%) |
May 08, 2003 | 1.460 | 1.520 | 1.380 | 1.520 | 233,500 | +0.05(+3.47%) |
May 07, 2003 | 1.490 | 1.500 | 1.390 | 1.469 | 243,300 | +0.02(+1.31%) |
May 06, 2003 | 1.360 | 1.500 | 1.270 | 1.450 | 441,000 | +0.08(+5.84%) |
May 05, 2003 | 1.490 | 1.510 | 1.350 | 1.370 | 233,600 | -0.08(-5.52%) |
May 02, 2003 | 1.730 | 1.780 | 1.420 | 1.450 | 410,900 | -0.20(-12.17%) |