Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.620 | 2.720 | 2.600 | 2.670 | 84,100 | +0.07(+2.69%) |
Aug 28, 2003 | 2.550 | 2.700 | 2.450 | 2.600 | 81,700 | +0.10(+4.00%) |
Aug 27, 2003 | 2.630 | 2.690 | 2.300 | 2.500 | 102,800 | -0.10(-3.85%) |
Aug 26, 2003 | 2.800 | 2.850 | 2.480 | 2.600 | 204,400 | -0.11(-4.06%) |
Aug 25, 2003 | 2.200 | 2.800 | 2.120 | 2.710 | 463,800 | +0.36(+15.32%) |
Aug 22, 2003 | 2.500 | 2.500 | 2.150 | 2.350 | 63,900 | +0.00(+0.00%) |
Aug 21, 2003 | 2.280 | 2.360 | 2.110 | 2.350 | 118,200 | +0.11(+4.91%) |
Aug 20, 2003 | 1.860 | 2.380 | 1.750 | 2.240 | 291,700 | +0.26(+13.13%) |
Aug 19, 2003 | 1.750 | 1.980 | 1.740 | 1.980 | 477,100 | +0.14(+7.61%) |
Aug 18, 2003 | 1.850 | 1.850 | 1.710 | 1.840 | 16,200 | +0.09(+5.14%) |
Aug 15, 2003 | 1.820 | 1.950 | 1.750 | 1.750 | 14,700 | -0.05(-2.78%) |
Aug 14, 2003 | 1.900 | 1.920 | 1.790 | 1.800 | 28,400 | -0.09(-4.76%) |
Aug 13, 2003 | 1.810 | 1.890 | 1.800 | 1.890 | 24,800 | +0.09(+5.00%) |
Aug 12, 2003 | 1.710 | 1.810 | 1.710 | 1.800 | 10,700 | +0.00(+0.00%) |
Aug 11, 2003 | 1.800 | 1.800 | 1.750 | 1.800 | 70,200 | +0.02(+1.12%) |
Aug 08, 2003 | 1.730 | 1.780 | 1.700 | 1.780 | 41,200 | +0.05(+2.89%) |
Aug 07, 2003 | 1.690 | 1.760 | 1.690 | 1.730 | 35,500 | +0.08(+4.85%) |
Aug 06, 2003 | 1.750 | 1.750 | 1.630 | 1.650 | 19,900 | -0.10(-5.71%) |
Aug 05, 2003 | 1.750 | 1.750 | 1.650 | 1.750 | 10,600 | +0.08(+4.79%) |
Aug 04, 2003 | 1.670 | 1.730 | 1.640 | 1.670 | 12,800 | -0.01(-0.65%) |
Aug 01, 2003 | 1.780 | 1.780 | 1.650 | 1.681 | 20,098 | -0.10(-5.56%) |
Jul 31, 2003 | 1.680 | 1.800 | 1.680 | 1.780 | 12,600 | +0.00(+0.00%) |
Jul 30, 2003 | 1.800 | 1.800 | 1.690 | 1.780 | 32,900 | +0.03(+1.71%) |
Jul 29, 2003 | 1.800 | 1.880 | 1.710 | 1.750 | 8,600 | -0.05(-2.78%) |
Jul 28, 2003 | 1.900 | 1.900 | 1.680 | 1.800 | 69,900 | -0.09(-4.76%) |
Jul 25, 2003 | 1.690 | 1.890 | 1.690 | 1.890 | 102,000 | +0.24(+14.55%) |
Jul 24, 2003 | 1.730 | 1.730 | 1.650 | 1.650 | 17,200 | +0.01(+0.61%) |
Jul 23, 2003 | 1.640 | 1.730 | 1.610 | 1.640 | 34,400 | +0.01(+0.61%) |
Jul 22, 2003 | 1.750 | 1.750 | 1.610 | 1.630 | 63,100 | -0.11(-6.27%) |
Jul 21, 2003 | 1.620 | 1.760 | 1.610 | 1.739 | 24,300 | +0.10(+6.04%) |
Jul 18, 2003 | 1.700 | 1.750 | 1.640 | 1.640 | 12,600 | -0.06(-3.53%) |
Jul 17, 2003 | 1.750 | 1.750 | 1.620 | 1.700 | 23,500 | +0.05(+3.03%) |
Jul 16, 2003 | 1.740 | 1.740 | 1.650 | 1.650 | 20,300 | -0.06(-3.51%) |
Jul 15, 2003 | 1.729 | 1.730 | 1.650 | 1.710 | 21,700 | +0.00(+0.06%) |
Jul 14, 2003 | 1.790 | 1.840 | 1.600 | 1.709 | 25,100 | -0.02(-1.21%) |
Jul 11, 2003 | 1.750 | 1.750 | 1.600 | 1.730 | 10,600 | +0.00(+0.00%) |
Jul 10, 2003 | 1.800 | 1.800 | 1.580 | 1.730 | 4,700 | +0.00(+0.06%) |
Jul 09, 2003 | 1.720 | 1.770 | 1.560 | 1.729 | 21,500 | +0.01(+0.52%) |
Jul 08, 2003 | 1.730 | 1.750 | 1.680 | 1.720 | 18,700 | +0.05(+2.99%) |
Jul 07, 2003 | 1.650 | 1.740 | 1.610 | 1.670 | 24,300 | +0.01(+0.60%) |
Jul 03, 2003 | 1.660 | 1.660 | 1.600 | 1.660 | 9,900 | +0.00(+0.00%) |
Jul 02, 2003 | 1.640 | 1.720 | 1.610 | 1.660 | 10,700 | -0.01(-0.60%) |
Jul 01, 2003 | 1.610 | 1.680 | 1.610 | 1.670 | 15,800 | +0.05(+3.09%) |
Jun 30, 2003 | 1.680 | 1.740 | 1.620 | 1.620 | 13,200 | -0.07(-4.14%) |
Jun 27, 2003 | 1.720 | 1.740 | 1.620 | 1.690 | 500 | -0.03(-1.74%) |
Jun 26, 2003 | 1.800 | 1.820 | 1.550 | 1.720 | 18,200 | -0.07(-3.91%) |
Jun 25, 2003 | 1.660 | 1.830 | 1.550 | 1.790 | 206,100 | +0.27(+17.76%) |
Jun 24, 2003 | 1.500 | 1.550 | 1.450 | 1.520 | 48,200 | +0.06(+4.04%) |
Jun 23, 2003 | 1.660 | 1.660 | 1.440 | 1.461 | 119,400 | -0.18(-10.91%) |
Jun 20, 2003 | 1.710 | 1.800 | 1.640 | 1.640 | 66,800 | -0.08(-4.65%) |
Jun 19, 2003 | 1.800 | 1.800 | 1.720 | 1.720 | 11,600 | -0.05(-2.82%) |
Jun 18, 2003 | 1.700 | 1.800 | 1.700 | 1.770 | 24,700 | +0.02(+1.20%) |
Jun 17, 2003 | 1.820 | 1.820 | 1.690 | 1.749 | 18,700 | -0.01(-0.62%) |
Jun 16, 2003 | 1.700 | 1.760 | 1.700 | 1.760 | 13,400 | +0.02(+1.15%) |
Jun 13, 2003 | 1.660 | 1.750 | 1.660 | 1.740 | 14,800 | -0.01(-0.57%) |
Jun 12, 2003 | 1.710 | 1.780 | 1.700 | 1.750 | 11,800 | +0.03(+1.74%) |
Jun 11, 2003 | 1.710 | 1.830 | 1.710 | 1.720 | 12,400 | -0.10(-5.49%) |
Jun 10, 2003 | 1.750 | 1.830 | 1.660 | 1.820 | 20,500 | -0.01(-0.55%) |
Jun 09, 2003 | 1.830 | 1.850 | 1.760 | 1.830 | 1,800 | +0.00(+0.00%) |
Jun 06, 2003 | 1.820 | 1.850 | 1.750 | 1.830 | 22,500 | +0.06(+3.39%) |
Jun 05, 2003 | 1.760 | 1.790 | 1.760 | 1.770 | 7,100 | -0.02(-1.12%) |
Jun 04, 2003 | 1.850 | 1.850 | 1.770 | 1.790 | 13,200 | -0.06(-3.24%) |
Jun 03, 2003 | 1.800 | 1.850 | 1.710 | 1.850 | 60,300 | +0.15(+8.82%) |