Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.650 | 1.679 | 1.650 | 1.660 | 32,187 | +0.01(+0.85%) |
Aug 28, 2003 | 1.695 | 1.696 | 1.629 | 1.646 | 134,331 | -0.04(-2.62%) |
Aug 27, 2003 | 1.701 | 1.701 | 1.685 | 1.690 | 44,633 | -0.03(-1.76%) |
Aug 26, 2003 | 1.725 | 1.739 | 1.707 | 1.721 | 33,475 | -0.01(-0.34%) |
Aug 25, 2003 | 1.718 | 1.729 | 1.718 | 1.727 | 12,016 | +0.00(+0.07%) |
Aug 22, 2003 | 1.755 | 1.755 | 1.694 | 1.725 | 281,966 | -0.03(-1.92%) |
Aug 21, 2003 | 1.765 | 1.780 | 1.751 | 1.759 | 58,796 | -0.02(-0.85%) |
Aug 20, 2003 | 1.788 | 1.788 | 1.772 | 1.774 | 28,325 | -0.03(-1.87%) |
Aug 19, 2003 | 1.828 | 1.828 | 1.808 | 1.808 | 21,458 | -0.03(-1.40%) |
Aug 18, 2003 | 1.835 | 1.847 | 1.828 | 1.834 | 18,883 | -0.01(-0.57%) |
Aug 15, 2003 | 1.838 | 1.844 | 1.834 | 1.844 | 102,143 | +0.00(+0.06%) |
Aug 14, 2003 | 1.777 | 1.845 | 1.777 | 1.843 | 132,185 | +0.07(+4.15%) |
Aug 13, 2003 | 1.708 | 1.776 | 1.708 | 1.770 | 102,572 | +0.07(+3.83%) |
Aug 12, 2003 | 1.716 | 1.717 | 1.699 | 1.704 | 38,625 | -0.02(-1.02%) |
Aug 11, 2003 | 1.700 | 1.730 | 1.700 | 1.722 | 57,509 | +0.03(+1.86%) |
Aug 08, 2003 | 1.697 | 1.704 | 1.683 | 1.690 | 67,809 | +0.00(+0.14%) |
Aug 07, 2003 | 1.703 | 1.727 | 1.682 | 1.688 | 55,792 | -0.02(-0.89%) |
Aug 06, 2003 | 1.752 | 1.752 | 1.703 | 1.703 | 495,265 | -0.05(-2.60%) |
Aug 05, 2003 | 1.769 | 1.789 | 1.749 | 1.749 | 45,492 | -0.03(-1.83%) |
Aug 04, 2003 | 1.782 | 1.782 | 1.781 | 1.781 | 858 | -0.00(-0.07%) |
Aug 01, 2003 | 1.793 | 1.814 | 1.780 | 1.782 | 30,042 | -0.02(-0.97%) |
Jul 31, 2003 | 1.777 | 1.822 | 1.776 | 1.800 | 58,367 | +0.02(+1.31%) |
Jul 30, 2003 | 1.792 | 1.803 | 1.774 | 1.777 | 118,880 | -0.03(-1.49%) |
Jul 29, 2003 | 1.829 | 1.833 | 1.793 | 1.803 | 53,646 | -0.03(-1.71%) |
Jul 28, 2003 | 1.810 | 1.838 | 1.801 | 1.835 | 55,363 | +0.03(+1.94%) |
Jul 25, 2003 | 1.792 | 1.806 | 1.782 | 1.800 | 38,196 | +0.02(+1.05%) |
Jul 24, 2003 | 1.809 | 1.833 | 1.779 | 1.781 | 45,063 | -0.03(-1.42%) |
Jul 23, 2003 | 1.791 | 1.813 | 1.789 | 1.807 | 45,921 | +0.02(+1.04%) |
Jul 22, 2003 | 1.793 | 1.796 | 1.766 | 1.788 | 84,976 | -0.01(-0.71%) |
Jul 21, 2003 | 1.800 | 1.807 | 1.784 | 1.801 | 71,242 | -0.00(-0.13%) |
Jul 18, 2003 | 1.807 | 1.807 | 1.785 | 1.803 | 89,697 | -0.02(-0.83%) |
Jul 17, 2003 | 1.892 | 1.892 | 1.810 | 1.819 | 132,614 | -0.08(-4.06%) |
Jul 16, 2003 | 1.899 | 1.919 | 1.889 | 1.896 | 96,992 | +0.00(+0.25%) |
Jul 15, 2003 | 1.925 | 1.925 | 1.886 | 1.891 | 176,819 | -0.03(-1.40%) |
Jul 14, 2003 | 1.871 | 1.925 | 1.871 | 1.918 | 89,697 | +0.05(+2.81%) |
Jul 11, 2003 | 1.864 | 1.876 | 1.858 | 1.865 | 19,312 | +0.00(+0.06%) |
Jul 10, 2003 | 1.850 | 1.864 | 1.838 | 1.864 | 30,042 | -0.00(-0.12%) |
Jul 09, 2003 | 1.886 | 1.889 | 1.864 | 1.866 | 42,488 | -0.02(-1.17%) |
Jul 08, 2003 | 1.870 | 1.901 | 1.850 | 1.889 | 203,427 | +0.00(+0.06%) |
Jul 07, 2003 | 1.858 | 1.887 | 1.858 | 1.887 | 62,230 | +0.00(+0.00%) |
Jul 03, 2003 | 1.871 | 1.890 | 1.871 | 1.887 | 178,106 | +0.01(+0.68%) |
Jul 02, 2003 | 1.849 | 1.892 | 1.849 | 1.875 | 37,338 | +0.03(+1.51%) |
Jul 01, 2003 | 1.886 | 1.886 | 1.817 | 1.847 | 18,883 | -0.02(-1.25%) |
Jun 30, 2003 | 1.848 | 1.870 | 1.842 | 1.870 | 25,750 | +0.01(+0.31%) |
Jun 27, 2003 | 1.871 | 1.877 | 1.859 | 1.864 | 41,629 | -0.02(-0.93%) |
Jun 26, 2003 | 1.868 | 1.892 | 1.868 | 1.882 | 56,221 | -0.01(-0.49%) |
Jun 25, 2003 | 1.856 | 1.908 | 1.856 | 1.891 | 82,830 | +0.05(+2.46%) |
Jun 24, 2003 | 1.849 | 1.875 | 1.844 | 1.845 | 26,608 | -0.01(-0.63%) |
Jun 23, 2003 | 1.904 | 1.904 | 1.849 | 1.857 | 40,342 | -0.03(-1.85%) |
Jun 20, 2003 | 1.876 | 1.901 | 1.864 | 1.892 | 93,559 | +0.00(+0.25%) |
Jun 19, 2003 | 1.852 | 1.898 | 1.852 | 1.887 | 72,530 | +0.02(+1.00%) |
Jun 18, 2003 | 1.828 | 1.886 | 1.828 | 1.869 | 37,767 | +0.03(+1.45%) |
Jun 17, 2003 | 1.767 | 1.848 | 1.767 | 1.842 | 58,796 | +0.07(+3.81%) |
Jun 16, 2003 | 1.777 | 1.786 | 1.759 | 1.774 | 38,625 | -0.00(-0.13%) |
Jun 13, 2003 | 1.789 | 1.789 | 1.774 | 1.777 | 10,300 | +0.00(+0.26%) |
Jun 12, 2003 | 1.748 | 1.772 | 1.748 | 1.772 | 44,633 | +0.02(+0.93%) |
Jun 11, 2003 | 1.755 | 1.760 | 1.751 | 1.756 | 6,437 | +0.01(+0.60%) |
Jun 10, 2003 | 1.732 | 1.748 | 1.731 | 1.745 | 24,462 | +0.00(+0.00%) |
Jun 09, 2003 | 1.739 | 1.749 | 1.724 | 1.745 | 56,221 | -0.00(-0.20%) |
Jun 06, 2003 | 1.763 | 1.800 | 1.737 | 1.749 | 75,963 | -0.00(-0.20%) |
Jun 05, 2003 | 1.724 | 1.759 | 1.723 | 1.752 | 32,187 | +0.03(+1.90%) |
Jun 04, 2003 | 1.680 | 1.722 | 1.680 | 1.720 | 35,621 | +0.04(+2.64%) |
Jun 03, 2003 | 1.672 | 1.678 | 1.660 | 1.675 | 50,642 | -0.00(-0.14%) |