Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.955 | 2.052 | 1.952 | 2.045 | 5,794,937 | +0.10(+5.03%) |
Jul 30, 2003 | 1.942 | 1.956 | 1.929 | 1.947 | 5,265,292 | +0.01(+0.39%) |
Jul 29, 2003 | 1.924 | 1.940 | 1.912 | 1.939 | 7,490,366 | -0.02(-0.95%) |
Jul 28, 2003 | 1.982 | 1.994 | 1.920 | 1.958 | 7,862,534 | -0.04(-1.77%) |
Jul 25, 2003 | 1.813 | 2.025 | 1.813 | 1.993 | 28,490,356 | +0.32(+19.03%) |
Jul 24, 2003 | 1.717 | 1.732 | 1.674 | 1.674 | 4,106,304 | -0.01(-0.84%) |
Jul 23, 2003 | 1.687 | 1.689 | 1.657 | 1.689 | 1,765,104 | +0.01(+0.71%) |
Jul 22, 2003 | 1.677 | 1.677 | 1.649 | 1.677 | 2,693,541 | +0.00(+0.08%) |
Jul 21, 2003 | 1.695 | 1.699 | 1.670 | 1.675 | 2,852,151 | -0.03(-1.53%) |
Jul 18, 2003 | 1.686 | 1.708 | 1.684 | 1.701 | 4,924,846 | +0.02(+1.10%) |
Jul 17, 2003 | 1.621 | 1.689 | 1.621 | 1.683 | 5,892,369 | +0.06(+3.81%) |
Jul 16, 2003 | 1.636 | 1.644 | 1.617 | 1.621 | 2,085,724 | -0.01(-0.84%) |
Jul 15, 2003 | 1.687 | 1.689 | 1.620 | 1.635 | 3,471,864 | -0.04(-2.47%) |
Jul 14, 2003 | 1.677 | 1.695 | 1.667 | 1.676 | 2,598,941 | +0.01(+0.69%) |
Jul 11, 2003 | 1.641 | 1.676 | 1.641 | 1.665 | 3,011,894 | +0.03(+2.11%) |
Jul 10, 2003 | 1.666 | 1.670 | 1.610 | 1.630 | 5,010,949 | -0.05(-3.04%) |
Jul 09, 2003 | 1.700 | 1.711 | 1.669 | 1.681 | 3,490,557 | -0.03(-1.73%) |
Jul 08, 2003 | 1.697 | 1.729 | 1.693 | 1.711 | 4,198,072 | +0.01(+0.75%) |
Jul 07, 2003 | 1.673 | 1.703 | 1.672 | 1.698 | 4,830,247 | +0.05(+2.89%) |
Jul 03, 2003 | 1.604 | 1.665 | 1.602 | 1.651 | 3,529,643 | +0.03(+1.88%) |
Jul 02, 2003 | 1.584 | 1.624 | 1.577 | 1.620 | 5,364,990 | +0.05(+3.12%) |
Jul 01, 2003 | 1.567 | 1.574 | 1.512 | 1.571 | 7,115,933 | -0.01(-0.81%) |
Jun 30, 2003 | 1.591 | 1.608 | 1.574 | 1.584 | 5,141,236 | +0.00(+0.06%) |
Jun 27, 2003 | 1.633 | 1.633 | 1.583 | 1.583 | 5,249,997 | -0.05(-2.77%) |
Jun 26, 2003 | 1.620 | 1.642 | 1.617 | 1.628 | 4,134,061 | +0.00(+0.19%) |
Jun 25, 2003 | 1.644 | 1.651 | 1.621 | 1.625 | 5,481,681 | -0.02(-1.15%) |
Jun 24, 2003 | 1.671 | 1.690 | 1.640 | 1.644 | 5,848,184 | -0.03(-1.64%) |
Jun 23, 2003 | 1.739 | 1.739 | 1.670 | 1.671 | 5,868,011 | -0.07(-4.15%) |
Jun 20, 2003 | 1.741 | 1.756 | 1.731 | 1.744 | 2,787,007 | +0.01(+0.79%) |
Jun 19, 2003 | 1.789 | 1.794 | 1.725 | 1.730 | 4,096,108 | -0.06(-3.28%) |
Jun 18, 2003 | 1.828 | 1.828 | 1.783 | 1.789 | 4,745,277 | -0.05(-2.74%) |
Jun 17, 2003 | 1.798 | 1.847 | 1.784 | 1.839 | 4,853,472 | +0.05(+3.04%) |
Jun 16, 2003 | 1.763 | 1.785 | 1.758 | 1.785 | 3,518,314 | +0.03(+1.89%) |
Jun 13, 2003 | 1.781 | 1.792 | 1.738 | 1.752 | 4,059,288 | -0.03(-1.56%) |
Jun 12, 2003 | 1.725 | 1.798 | 1.724 | 1.779 | 5,958,645 | +0.05(+3.15%) |
Jun 11, 2003 | 1.711 | 1.734 | 1.698 | 1.725 | 8,233,568 | +0.02(+0.88%) |
Jun 10, 2003 | 1.721 | 1.735 | 1.690 | 1.710 | 4,933,910 | -0.01(-0.59%) |
Jun 09, 2003 | 1.759 | 1.761 | 1.706 | 1.720 | 6,074,204 | -0.04(-2.28%) |
Jun 06, 2003 | 1.760 | 1.813 | 1.750 | 1.760 | 14,192,780 | +0.01(+0.43%) |
Jun 05, 2003 | 1.694 | 1.753 | 1.687 | 1.753 | 10,454,678 | +0.04(+2.42%) |
Jun 04, 2003 | 1.587 | 1.712 | 1.578 | 1.711 | 12,944,858 | +0.15(+9.58%) |
Jun 03, 2003 | 1.560 | 1.575 | 1.549 | 1.562 | 2,487,914 | +0.00(+0.11%) |
Jun 02, 2003 | 1.529 | 1.585 | 1.529 | 1.560 | 4,910,685 | +0.05(+3.12%) |
May 30, 2003 | 1.481 | 1.532 | 1.481 | 1.513 | 6,107,625 | +0.04(+2.48%) |
May 29, 2003 | 1.491 | 1.496 | 1.471 | 1.476 | 5,891,802 | -0.01(-0.98%) |
May 28, 2003 | 1.491 | 1.519 | 1.483 | 1.491 | 7,617,254 | +0.00(+0.00%) |
May 27, 2003 | 1.395 | 1.495 | 1.386 | 1.491 | 7,958,833 | +0.10(+6.90%) |
May 23, 2003 | 1.364 | 1.403 | 1.353 | 1.395 | 4,710,156 | +0.03(+2.27%) |
May 22, 2003 | 1.300 | 1.365 | 1.298 | 1.364 | 5,282,852 | +0.08(+6.15%) |
May 21, 2003 | 1.284 | 1.287 | 1.268 | 1.285 | 3,529,643 | +0.00(+0.24%) |
May 20, 2003 | 1.304 | 1.304 | 1.262 | 1.282 | 4,187,875 | -0.02(-1.73%) |
May 19, 2003 | 1.335 | 1.338 | 1.304 | 1.304 | 3,398,790 | -0.04(-3.08%) |
May 16, 2003 | 1.344 | 1.346 | 1.319 | 1.346 | 3,293,427 | +0.00(+0.10%) |
May 15, 2003 | 1.327 | 1.347 | 1.317 | 1.344 | 3,246,977 | +0.02(+1.33%) |
May 14, 2003 | 1.337 | 1.342 | 1.310 | 1.327 | 3,179,568 | -0.01(-0.46%) |
May 13, 2003 | 1.344 | 1.351 | 1.322 | 1.333 | 4,081,946 | -0.02(-1.31%) |
May 12, 2003 | 1.312 | 1.352 | 1.304 | 1.350 | 5,076,093 | +0.04(+3.38%) |
May 09, 2003 | 1.269 | 1.311 | 1.269 | 1.306 | 4,330,625 | +0.04(+2.96%) |
May 08, 2003 | 1.258 | 1.270 | 1.247 | 1.269 | 3,138,216 | +0.00(+0.24%) |
May 07, 2003 | 1.264 | 1.276 | 1.248 | 1.266 | 2,557,589 | +0.00(+0.10%) |
May 06, 2003 | 1.247 | 1.285 | 1.244 | 1.264 | 4,264,348 | +0.02(+1.81%) |
May 05, 2003 | 1.234 | 1.258 | 1.234 | 1.242 | 5,214,310 | +0.01(+0.72%) |
May 02, 2003 | 1.194 | 1.234 | 1.194 | 1.233 | 6,849,694 | +0.04(+3.25%) |