Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.733 | 1.733 | 1.696 | 1.696 | 4,639 | -0.04(-2.46%) |
Jul 30, 2003 | 1.725 | 1.743 | 1.701 | 1.738 | 61,082 | +0.01(+0.67%) |
Jul 29, 2003 | 1.725 | 1.742 | 1.725 | 1.727 | 6,572 | +0.00(+0.00%) |
Jul 28, 2003 | 1.698 | 1.741 | 1.698 | 1.727 | 28,221 | +0.01(+0.75%) |
Jul 25, 2003 | 1.714 | 1.723 | 1.714 | 1.714 | 6,185 | -0.00(-0.08%) |
Jul 24, 2003 | 1.709 | 1.724 | 1.709 | 1.715 | 3,092 | +0.01(+0.38%) |
Jul 23, 2003 | 1.709 | 1.734 | 1.707 | 1.709 | 9,278 | -0.01(-0.68%) |
Jul 22, 2003 | 1.694 | 1.745 | 1.694 | 1.720 | 17,783 | +0.01(+0.76%) |
Jul 21, 2003 | 1.702 | 1.707 | 1.702 | 1.707 | 15,850 | +0.01(+0.30%) |
Jul 18, 2003 | 1.720 | 1.725 | 1.701 | 1.702 | 15,463 | +0.00(+0.23%) |
Jul 17, 2003 | 1.694 | 1.707 | 1.694 | 1.698 | 19,329 | -0.01(-0.38%) |
Jul 16, 2003 | 1.697 | 1.706 | 1.697 | 1.705 | 3,865 | +0.00(+0.08%) |
Jul 15, 2003 | 1.697 | 1.703 | 1.697 | 1.703 | 4,639 | -0.00(-0.15%) |
Jul 14, 2003 | 1.703 | 1.706 | 1.703 | 1.706 | 2,706 | +0.00(+0.15%) |
Jul 11, 2003 | 1.738 | 1.738 | 1.697 | 1.703 | 11,211 | +0.00(+0.08%) |
Jul 10, 2003 | 1.694 | 1.720 | 1.694 | 1.702 | 25,128 | -0.01(-0.53%) |
Jul 09, 2003 | 1.718 | 1.719 | 1.701 | 1.711 | 43,298 | +0.00(+0.08%) |
Jul 08, 2003 | 1.710 | 1.714 | 1.707 | 1.710 | 31,314 | +0.00(+0.15%) |
Jul 07, 2003 | 1.703 | 1.719 | 1.703 | 1.707 | 38,659 | -0.01(-0.38%) |
Jul 03, 2003 | 1.714 | 1.714 | 1.694 | 1.714 | 12,757 | +0.01(+0.30%) |
Jul 02, 2003 | 1.640 | 1.714 | 1.640 | 1.709 | 53,736 | +0.06(+3.61%) |
Jul 01, 2003 | 1.584 | 1.652 | 1.584 | 1.649 | 23,195 | +0.06(+4.08%) |
Jun 30, 2003 | 1.681 | 1.688 | 1.582 | 1.584 | 170,488 | -0.09(-5.62%) |
Jun 27, 2003 | 1.659 | 1.705 | 1.659 | 1.679 | 8,505 | -0.05(-2.70%) |
Jun 26, 2003 | 1.705 | 1.729 | 1.688 | 1.725 | 11,211 | +0.04(+2.22%) |
Jun 25, 2003 | 1.689 | 1.706 | 1.688 | 1.688 | 12,371 | -0.01(-0.61%) |
Jun 24, 2003 | 1.680 | 1.709 | 1.675 | 1.698 | 17,783 | +0.01(+0.61%) |
Jun 23, 2003 | 1.689 | 1.689 | 1.681 | 1.688 | 4,252 | +0.01(+0.38%) |
Jun 20, 2003 | 1.681 | 1.688 | 1.677 | 1.681 | 35,180 | +0.01(+0.54%) |
Jun 19, 2003 | 1.694 | 1.694 | 1.672 | 1.672 | 3,865 | -0.01(-0.84%) |
Jun 18, 2003 | 1.657 | 1.687 | 1.655 | 1.687 | 46,004 | -0.01(-0.60%) |
Jun 17, 2003 | 1.694 | 1.706 | 1.649 | 1.697 | 114,818 | +0.00(+0.15%) |
Jun 16, 2003 | 1.692 | 1.698 | 1.683 | 1.694 | 17,010 | +0.01(+0.54%) |
Jun 13, 2003 | 1.681 | 1.685 | 1.681 | 1.685 | 17,783 | +0.00(+0.23%) |
Jun 12, 2003 | 1.689 | 1.694 | 1.680 | 1.681 | 13,917 | +0.00(+0.00%) |
Jun 11, 2003 | 1.665 | 1.689 | 1.665 | 1.681 | 28,608 | +0.00(+0.23%) |
Jun 10, 2003 | 1.675 | 1.683 | 1.668 | 1.677 | 20,489 | -0.00(-0.23%) |
Jun 09, 2003 | 1.668 | 1.692 | 1.668 | 1.681 | 55,283 | +0.00(+0.00%) |
Jun 06, 2003 | 1.676 | 1.681 | 1.675 | 1.681 | 18,556 | +0.01(+0.39%) |
Jun 05, 2003 | 1.672 | 1.680 | 1.672 | 1.675 | 29,381 | -0.01(-0.31%) |
Jun 04, 2003 | 1.690 | 1.690 | 1.675 | 1.680 | 38,272 | +0.01(+0.62%) |
Jun 03, 2003 | 1.670 | 1.677 | 1.670 | 1.670 | 6,572 | +0.00(+0.00%) |
Jun 02, 2003 | 1.675 | 1.676 | 1.668 | 1.670 | 40,205 | -0.03(-1.74%) |
May 30, 2003 | 1.649 | 1.700 | 1.649 | 1.699 | 21,262 | +0.04(+2.65%) |
May 29, 2003 | 1.649 | 1.655 | 1.636 | 1.655 | 10,438 | +0.02(+1.11%) |
May 28, 2003 | 1.637 | 1.641 | 1.636 | 1.637 | 109,406 | -0.00(-0.16%) |
May 27, 2003 | 1.657 | 1.657 | 1.637 | 1.640 | 15,077 | +0.00(+0.16%) |
May 23, 2003 | 1.636 | 1.652 | 1.636 | 1.637 | 26,288 | +0.00(+0.08%) |
May 22, 2003 | 1.636 | 1.641 | 1.636 | 1.636 | 15,850 | -0.01(-0.78%) |
May 21, 2003 | 1.636 | 1.655 | 1.636 | 1.649 | 22,035 | +0.01(+0.71%) |
May 20, 2003 | 1.637 | 1.637 | 1.637 | 1.637 | 773 | -0.01(-0.55%) |
May 19, 2003 | 1.661 | 1.661 | 1.636 | 1.646 | 10,824 | -0.02(-1.01%) |
May 16, 2003 | 1.646 | 1.671 | 1.636 | 1.663 | 91,623 | +0.02(+1.50%) |
May 15, 2003 | 1.636 | 1.641 | 1.630 | 1.639 | 28,994 | +0.00(+0.16%) |
May 14, 2003 | 1.626 | 1.636 | 1.621 | 1.636 | 7,345 | +0.02(+1.52%) |
May 13, 2003 | 1.610 | 1.612 | 1.604 | 1.612 | 30,927 | +0.01(+0.40%) |
May 12, 2003 | 1.617 | 1.630 | 1.604 | 1.605 | 24,355 | -0.01(-0.80%) |
May 09, 2003 | 1.580 | 1.630 | 1.575 | 1.618 | 56,829 | +0.05(+3.13%) |
May 08, 2003 | 1.552 | 1.584 | 1.546 | 1.569 | 115,591 | +0.02(+1.51%) |
May 07, 2003 | 1.527 | 1.560 | 1.527 | 1.546 | 62,628 | +0.01(+0.59%) |
May 06, 2003 | 1.529 | 1.546 | 1.520 | 1.536 | 36,726 | +0.01(+0.59%) |
May 05, 2003 | 1.513 | 1.546 | 1.490 | 1.527 | 369,584 | +0.01(+0.68%) |