Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.041 | 2.125 | 2.016 | 2.109 | 373,600 | +0.08(+3.72%) |
Jul 30, 2003 | 2.047 | 2.047 | 2.019 | 2.033 | 352,400 | -0.01(-0.46%) |
Jul 29, 2003 | 2.076 | 2.097 | 2.038 | 2.042 | 376,400 | -0.05(-2.45%) |
Jul 28, 2003 | 2.051 | 2.094 | 2.022 | 2.094 | 395,600 | +0.05(+2.38%) |
Jul 25, 2003 | 2.096 | 2.107 | 2.016 | 2.045 | 180,800 | -0.05(-2.47%) |
Jul 24, 2003 | 2.105 | 2.109 | 2.086 | 2.097 | 265,200 | +0.00(+0.03%) |
Jul 23, 2003 | 2.000 | 2.096 | 2.000 | 2.096 | 260,800 | +0.08(+3.87%) |
Jul 22, 2003 | 1.992 | 2.024 | 1.990 | 2.018 | 210,800 | +0.00(+0.12%) |
Jul 21, 2003 | 2.023 | 2.024 | 1.990 | 2.016 | 192,000 | -0.00(-0.22%) |
Jul 18, 2003 | 1.994 | 2.038 | 1.988 | 2.020 | 285,600 | +0.01(+0.38%) |
Jul 17, 2003 | 2.116 | 2.119 | 2.006 | 2.013 | 338,800 | -0.11(-5.24%) |
Jul 16, 2003 | 2.121 | 2.139 | 2.120 | 2.124 | 232,800 | -0.01(-0.41%) |
Jul 15, 2003 | 2.102 | 2.146 | 2.084 | 2.132 | 461,600 | +0.03(+1.55%) |
Jul 14, 2003 | 2.091 | 2.125 | 2.089 | 2.100 | 264,800 | +0.01(+0.60%) |
Jul 11, 2003 | 2.078 | 2.097 | 2.062 | 2.087 | 264,520 | +0.01(+0.57%) |
Jul 10, 2003 | 2.146 | 2.147 | 2.074 | 2.076 | 298,800 | -0.09(-3.93%) |
Jul 09, 2003 | 2.156 | 2.161 | 2.135 | 2.161 | 850,400 | +0.01(+0.38%) |
Jul 08, 2003 | 2.116 | 2.156 | 2.084 | 2.152 | 818,400 | +0.04(+1.80%) |
Jul 07, 2003 | 2.027 | 2.114 | 2.021 | 2.114 | 740,000 | +0.10(+4.74%) |
Jul 03, 2003 | 2.031 | 2.031 | 1.987 | 2.019 | 125,600 | -0.01(-0.31%) |
Jul 02, 2003 | 1.994 | 2.031 | 1.985 | 2.025 | 350,628 | +0.05(+2.43%) |
Jul 01, 2003 | 1.997 | 1.997 | 1.941 | 1.977 | 342,000 | +0.02(+0.83%) |
Jun 30, 2003 | 1.965 | 1.994 | 1.938 | 1.961 | 374,800 | +0.02(+1.13%) |
Jun 27, 2003 | 1.930 | 1.966 | 1.919 | 1.939 | 448,800 | +0.00(+0.19%) |
Jun 26, 2003 | 1.958 | 1.966 | 1.927 | 1.935 | 367,200 | -0.02(-1.05%) |
Jun 25, 2003 | 1.931 | 1.966 | 1.898 | 1.956 | 639,600 | +0.04(+2.26%) |
Jun 24, 2003 | 1.948 | 1.956 | 1.852 | 1.913 | 885,200 | -0.03(-1.70%) |
Jun 23, 2003 | 1.959 | 1.990 | 1.938 | 1.946 | 1,273,200 | +0.01(+0.58%) |
Jun 20, 2003 | 1.884 | 1.943 | 1.869 | 1.934 | 1,188,400 | +0.07(+3.51%) |
Jun 19, 2003 | 1.817 | 1.913 | 1.817 | 1.869 | 1,808,000 | +0.04(+2.36%) |
Jun 18, 2003 | 1.797 | 1.831 | 1.764 | 1.826 | 180,000 | +0.02(+1.11%) |
Jun 17, 2003 | 1.820 | 1.833 | 1.784 | 1.806 | 224,400 | -0.01(-0.38%) |
Jun 16, 2003 | 1.746 | 1.814 | 1.746 | 1.812 | 262,400 | +0.07(+4.05%) |
Jun 13, 2003 | 1.725 | 1.772 | 1.725 | 1.742 | 168,800 | +0.00(+0.18%) |
Jun 12, 2003 | 1.751 | 1.769 | 1.725 | 1.739 | 201,600 | -0.02(-1.35%) |
Jun 11, 2003 | 1.701 | 1.768 | 1.701 | 1.762 | 294,000 | +0.04(+2.55%) |
Jun 10, 2003 | 1.746 | 1.746 | 1.703 | 1.719 | 274,400 | -0.00(-0.25%) |
Jun 09, 2003 | 1.769 | 1.769 | 1.714 | 1.723 | 132,400 | -0.02(-1.04%) |
Jun 06, 2003 | 1.759 | 1.782 | 1.741 | 1.741 | 236,400 | -0.01(-0.46%) |
Jun 05, 2003 | 1.756 | 1.766 | 1.745 | 1.749 | 206,000 | -0.01(-0.57%) |
Jun 04, 2003 | 1.768 | 1.778 | 1.749 | 1.759 | 382,000 | -0.01(-0.85%) |
Jun 03, 2003 | 1.754 | 1.776 | 1.752 | 1.774 | 266,800 | +0.00(+0.00%) |
Jun 02, 2003 | 1.798 | 1.806 | 1.756 | 1.774 | 383,200 | -0.01(-0.70%) |
May 30, 2003 | 1.765 | 1.808 | 1.765 | 1.787 | 603,600 | +0.02(+1.24%) |
May 29, 2003 | 1.728 | 1.779 | 1.724 | 1.765 | 368,400 | +0.03(+2.02%) |
May 28, 2003 | 1.719 | 1.730 | 1.704 | 1.730 | 273,600 | +0.02(+1.43%) |
May 27, 2003 | 1.651 | 1.722 | 1.639 | 1.706 | 530,800 | +0.06(+3.49%) |
May 23, 2003 | 1.649 | 1.650 | 1.581 | 1.648 | 716,400 | +0.01(+0.46%) |
May 22, 2003 | 1.617 | 1.659 | 1.609 | 1.641 | 444,800 | +0.01(+0.73%) |
May 21, 2003 | 1.604 | 1.635 | 1.594 | 1.629 | 268,000 | -0.01(-0.65%) |
May 20, 2003 | 1.653 | 1.656 | 1.571 | 1.639 | 715,600 | -0.02(-1.21%) |
May 19, 2003 | 1.738 | 1.744 | 1.643 | 1.659 | 818,400 | -0.09(-5.01%) |
May 16, 2003 | 1.758 | 1.781 | 1.746 | 1.747 | 400,400 | -0.03(-1.62%) |
May 15, 2003 | 1.756 | 1.801 | 1.756 | 1.776 | 634,400 | +0.01(+0.32%) |
May 14, 2003 | 1.799 | 1.799 | 1.749 | 1.770 | 838,000 | -0.02(-1.05%) |
May 13, 2003 | 1.822 | 1.844 | 1.784 | 1.789 | 492,800 | -0.04(-2.45%) |
May 12, 2003 | 1.765 | 1.850 | 1.762 | 1.834 | 1,096,400 | +0.05(+2.84%) |
May 09, 2003 | 1.781 | 1.788 | 1.753 | 1.783 | 851,200 | +0.01(+0.28%) |
May 08, 2003 | 1.766 | 1.795 | 1.750 | 1.778 | 551,600 | -0.01(-0.52%) |
May 07, 2003 | 1.788 | 1.797 | 1.778 | 1.788 | 696,400 | -0.02(-1.31%) |
May 06, 2003 | 1.810 | 1.828 | 1.761 | 1.811 | 878,800 | +0.00(+0.03%) |
May 05, 2003 | 1.728 | 1.828 | 1.728 | 1.811 | 1,584,400 | +0.06(+3.35%) |