Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.810 | 2.990 | 2.670 | 2.750 | 292,200 | -0.14(-4.84%) |
Jul 30, 2003 | 2.930 | 2.940 | 2.710 | 2.890 | 263,800 | -0.05(-1.70%) |
Jul 29, 2003 | 2.840 | 3.000 | 2.470 | 2.940 | 673,600 | +0.35(+13.51%) |
Jul 28, 2003 | 2.780 | 2.860 | 2.520 | 2.590 | 1,620,400 | -0.11(-4.04%) |
Jul 25, 2003 | 2.470 | 2.840 | 2.340 | 2.699 | 1,120,400 | +0.10(+3.81%) |
Jul 24, 2003 | 2.200 | 2.690 | 2.100 | 2.600 | 1,840,100 | +0.46(+21.50%) |
Jul 23, 2003 | 2.080 | 2.230 | 2.030 | 2.140 | 689,500 | +0.11(+5.42%) |
Jul 22, 2003 | 1.940 | 2.040 | 1.880 | 2.030 | 79,300 | +0.15(+7.98%) |
Jul 21, 2003 | 2.060 | 2.060 | 1.840 | 1.880 | 91,500 | -0.02(-1.05%) |
Jul 18, 2003 | 1.950 | 2.050 | 1.850 | 1.900 | 237,100 | +0.05(+2.70%) |
Jul 17, 2003 | 2.200 | 2.270 | 1.850 | 1.850 | 314,400 | -0.32(-14.75%) |
Jul 16, 2003 | 1.990 | 2.190 | 1.950 | 2.170 | 1,745,500 | +0.23(+11.86%) |
Jul 15, 2003 | 1.910 | 2.000 | 1.880 | 1.940 | 154,300 | +0.06(+3.47%) |
Jul 14, 2003 | 1.950 | 1.960 | 1.870 | 1.875 | 326,900 | -0.02(-1.32%) |
Jul 11, 2003 | 1.930 | 1.970 | 1.800 | 1.900 | 134,408 | -0.05(-2.56%) |
Jul 10, 2003 | 2.000 | 2.000 | 1.830 | 1.950 | 223,800 | -0.04(-2.01%) |
Jul 09, 2003 | 2.120 | 2.120 | 1.850 | 1.990 | 405,700 | -0.09(-4.33%) |
Jul 08, 2003 | 2.080 | 2.300 | 2.020 | 2.080 | 2,217,400 | +0.03(+1.46%) |
Jul 07, 2003 | 1.850 | 2.090 | 1.800 | 2.050 | 1,263,700 | +0.20(+10.81%) |
Jul 03, 2003 | 1.725 | 1.850 | 1.710 | 1.850 | 136,300 | +0.10(+5.71%) |
Jul 02, 2003 | 1.700 | 1.770 | 1.650 | 1.750 | 65,300 | +0.05(+2.94%) |
Jul 01, 2003 | 1.690 | 1.740 | 1.640 | 1.700 | 46,600 | -0.05(-2.86%) |
Jun 30, 2003 | 1.750 | 1.790 | 1.640 | 1.750 | 86,384 | +0.00(+0.00%) |
Jun 27, 2003 | 1.692 | 1.790 | 1.692 | 1.750 | 56,700 | +0.05(+2.94%) |
Jun 26, 2003 | 1.750 | 1.790 | 1.660 | 1.700 | 113,500 | -0.04(-2.30%) |
Jun 25, 2003 | 1.680 | 1.740 | 1.670 | 1.740 | 56,800 | +0.07(+4.19%) |
Jun 24, 2003 | 1.530 | 1.710 | 1.530 | 1.670 | 31,800 | +0.10(+6.37%) |
Jun 23, 2003 | 1.600 | 1.680 | 1.510 | 1.570 | 57,100 | -0.13(-7.65%) |
Jun 20, 2003 | 1.740 | 1.750 | 1.550 | 1.700 | 73,200 | +0.05(+3.03%) |
Jun 19, 2003 | 1.680 | 1.700 | 1.640 | 1.650 | 31,700 | -0.02(-1.20%) |
Jun 18, 2003 | 1.700 | 1.710 | 1.600 | 1.670 | 60,900 | -0.08(-4.57%) |
Jun 17, 2003 | 1.660 | 1.790 | 1.610 | 1.750 | 54,200 | +0.07(+4.17%) |
Jun 16, 2003 | 1.850 | 1.850 | 1.680 | 1.680 | 45,400 | -0.11(-6.15%) |
Jun 13, 2003 | 1.800 | 1.850 | 1.700 | 1.790 | 44,200 | +0.04(+2.29%) |
Jun 12, 2003 | 1.740 | 1.850 | 1.520 | 1.750 | 246,300 | +0.08(+4.79%) |
Jun 11, 2003 | 1.420 | 1.700 | 1.420 | 1.670 | 168,200 | +0.13(+8.44%) |
Jun 10, 2003 | 1.450 | 1.600 | 1.360 | 1.540 | 123,200 | +0.00(+0.00%) |
Jun 09, 2003 | 1.700 | 1.720 | 1.460 | 1.540 | 164,419 | -0.16(-9.41%) |
Jun 06, 2003 | 1.770 | 1.850 | 1.600 | 1.700 | 1,144,900 | -0.08(-4.49%) |
Jun 05, 2003 | 1.800 | 1.850 | 1.750 | 1.780 | 179,200 | -0.02(-1.11%) |
Jun 04, 2003 | 1.800 | 1.930 | 1.780 | 1.800 | 97,800 | +0.00(+0.00%) |
Jun 03, 2003 | 1.820 | 1.820 | 1.570 | 1.800 | 188,400 | -0.01(-0.55%) |
Jun 02, 2003 | 1.770 | 1.890 | 1.610 | 1.810 | 305,400 | -0.05(-2.69%) |
May 30, 2003 | 1.950 | 1.990 | 1.780 | 1.860 | 397,600 | +0.00(+0.00%) |
May 29, 2003 | 1.840 | 1.950 | 1.790 | 1.860 | 530,400 | +0.05(+2.76%) |
May 28, 2003 | 1.850 | 1.950 | 1.750 | 1.810 | 2,527,800 | +0.06(+3.43%) |
May 27, 2003 | 1.650 | 1.850 | 1.630 | 1.750 | 754,900 | +0.10(+6.00%) |
May 23, 2003 | 1.650 | 1.690 | 1.510 | 1.651 | 770,800 | +0.00(+0.06%) |
May 22, 2003 | 1.440 | 1.650 | 1.390 | 1.650 | 149,200 | +0.25(+17.86%) |
May 21, 2003 | 1.470 | 1.470 | 1.340 | 1.400 | 106,900 | -0.05(-3.45%) |
May 20, 2003 | 1.480 | 1.480 | 1.350 | 1.450 | 93,500 | +0.01(+0.69%) |
May 19, 2003 | 1.410 | 1.450 | 1.400 | 1.440 | 82,600 | +0.04(+2.86%) |
May 16, 2003 | 1.450 | 1.450 | 1.310 | 1.400 | 190,600 | -0.05(-3.45%) |
May 15, 2003 | 1.470 | 1.470 | 1.340 | 1.450 | 627,200 | +0.05(+3.57%) |
May 14, 2003 | 1.300 | 1.450 | 1.300 | 1.400 | 572,900 | +0.03(+2.19%) |
May 13, 2003 | 1.370 | 1.420 | 1.300 | 1.370 | 146,900 | +0.07(+5.38%) |
May 12, 2003 | 1.390 | 1.480 | 1.280 | 1.300 | 293,300 | -0.05(-3.70%) |
May 09, 2003 | 1.220 | 1.380 | 1.210 | 1.350 | 803,200 | +0.10(+8.00%) |
May 08, 2003 | 1.150 | 1.250 | 1.110 | 1.250 | 137,000 | +0.14(+12.61%) |
May 07, 2003 | 1.120 | 1.150 | 1.100 | 1.110 | 85,300 | -0.02(-1.77%) |
May 06, 2003 | 1.070 | 1.130 | 1.040 | 1.130 | 188,600 | +0.08(+7.62%) |
May 05, 2003 | 1.040 | 1.070 | 1.000 | 1.050 | 300,900 | +0.01(+0.96%) |
May 02, 2003 | 0.9800 | 1.040 | 0.9000 | 1.040 | 256,300 | +0.12(+13.04%) |