Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.661 | 1.680 | 1.659 | 1.678 | 90,925 | +0.01(+0.73%) |
Jul 30, 2003 | 1.655 | 1.666 | 1.655 | 1.666 | 54,555 | +0.01(+0.36%) |
Jul 29, 2003 | 1.655 | 1.660 | 1.655 | 1.660 | 63,648 | +0.02(+0.97%) |
Jul 28, 2003 | 1.650 | 1.656 | 1.644 | 1.644 | 200,036 | -0.01(-0.33%) |
Jul 25, 2003 | 1.622 | 1.651 | 1.622 | 1.650 | 896,528 | +0.04(+2.56%) |
Jul 24, 2003 | 1.606 | 1.616 | 1.604 | 1.608 | 954,721 | +0.00(+0.21%) |
Jul 23, 2003 | 1.605 | 1.608 | 1.597 | 1.605 | 851,065 | +0.01(+0.34%) |
Jul 22, 2003 | 1.600 | 1.602 | 1.597 | 1.600 | 9,092 | +0.00(+0.10%) |
Jul 21, 2003 | 1.597 | 1.600 | 1.596 | 1.598 | 12,729 | +0.01(+0.38%) |
Jul 18, 2003 | 1.592 | 1.592 | 1.575 | 1.592 | 1,151,121 | -0.01(-0.79%) |
Jul 17, 2003 | 1.626 | 1.626 | 1.605 | 1.605 | 149,118 | -0.01(-0.92%) |
Jul 16, 2003 | 1.608 | 1.619 | 1.607 | 1.619 | 69,103 | +0.00(+0.00%) |
Jul 15, 2003 | 1.619 | 1.619 | 1.619 | 1.619 | 61,829 | +0.01(+0.51%) |
Jul 14, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 1.607 | 1.611 | 1.607 | 1.611 | 92,744 | +0.01(+0.38%) |
Jul 10, 2003 | 1.604 | 1.612 | 1.601 | 1.605 | 45,462 | -0.00(-0.17%) |
Jul 09, 2003 | 1.595 | 1.613 | 1.595 | 1.608 | 81,833 | +0.02(+1.07%) |
Jul 08, 2003 | 1.603 | 1.603 | 1.591 | 1.591 | 72,740 | -0.01(-0.75%) |
Jul 07, 2003 | 1.614 | 1.617 | 1.603 | 1.603 | 540,099 | -0.02(-1.19%) |
Jul 03, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 25,459 | +0.01(+0.68%) |
Jul 02, 2003 | 1.609 | 1.619 | 1.609 | 1.611 | 61,829 | +0.00(+0.00%) |
Jul 01, 2003 | 1.567 | 1.611 | 1.556 | 1.611 | 163,666 | +0.07(+4.31%) |
Jun 30, 2003 | 1.545 | 1.545 | 1.545 | 1.545 | 9,092 | -0.00(-0.04%) |
Jun 27, 2003 | 1.545 | 1.545 | 1.545 | 1.545 | 1,818 | +0.00(+0.07%) |
Jun 26, 2003 | 1.545 | 1.545 | 1.544 | 1.544 | 16,366 | +0.01(+0.43%) |
Jun 25, 2003 | 1.545 | 1.545 | 1.529 | 1.538 | 41,825 | -0.02(-1.38%) |
Jun 24, 2003 | 1.568 | 1.568 | 1.559 | 1.559 | 45,462 | -0.01(-0.35%) |
Jun 23, 2003 | 1.573 | 1.573 | 1.564 | 1.564 | 58,192 | -0.02(-1.39%) |
Jun 20, 2003 | 1.592 | 1.605 | 1.578 | 1.586 | 120,022 | -0.01(-0.86%) |
Jun 19, 2003 | 1.604 | 1.604 | 1.600 | 1.600 | 100,018 | +0.00(+0.14%) |
Jun 18, 2003 | 1.600 | 1.603 | 1.598 | 1.598 | 56,374 | +0.01(+0.35%) |
Jun 17, 2003 | 1.593 | 1.593 | 1.593 | 1.593 | 21,822 | -0.00(-0.10%) |
Jun 16, 2003 | 1.594 | 1.594 | 1.594 | 1.594 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 1.597 | 1.597 | 1.593 | 1.594 | 89,107 | -0.00(-0.17%) |
Jun 12, 2003 | 1.556 | 1.609 | 1.556 | 1.597 | 198,218 | +0.05(+3.16%) |
Jun 11, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 1.534 | 1.559 | 1.533 | 1.548 | 883,799 | +0.02(+1.51%) |
Jun 09, 2003 | 1.533 | 1.534 | 1.525 | 1.525 | 174,577 | -0.01(-0.61%) |
Jun 06, 2003 | 1.474 | 1.545 | 1.474 | 1.534 | 2,262,234 | +0.05(+3.33%) |
Jun 05, 2003 | 1.484 | 1.490 | 1.484 | 1.485 | 14,548 | +0.00(+0.00%) |
Jun 04, 2003 | 1.485 | 1.485 | 1.485 | 1.485 | 3,637 | -0.01(-0.37%) |
Jun 03, 2003 | 1.488 | 1.491 | 1.486 | 1.490 | 201,855 | +0.00(+0.22%) |
Jun 02, 2003 | 1.482 | 1.487 | 1.482 | 1.487 | 9,092 | +0.01(+0.90%) |
May 30, 2003 | 1.470 | 1.474 | 1.464 | 1.474 | 21,822 | +0.01(+0.98%) |
May 29, 2003 | 1.448 | 1.460 | 1.448 | 1.459 | 20,003 | +0.02(+1.69%) |
May 28, 2003 | 1.421 | 1.452 | 1.421 | 1.435 | 296,418 | +0.01(+0.54%) |
May 27, 2003 | 1.416 | 1.428 | 1.413 | 1.428 | 34,551 | +0.01(+0.54%) |
May 23, 2003 | 1.405 | 1.424 | 1.405 | 1.420 | 89,107 | +0.01(+0.78%) |
May 22, 2003 | 1.355 | 1.409 | 1.355 | 1.409 | 167,303 | +0.05(+4.02%) |
May 21, 2003 | 1.360 | 1.360 | 1.353 | 1.354 | 20,003 | -0.01(-0.65%) |
May 20, 2003 | 1.408 | 1.408 | 1.331 | 1.363 | 200,036 | -0.03(-2.44%) |
May 19, 2003 | 1.467 | 1.467 | 1.397 | 1.397 | 330,970 | -0.08(-5.15%) |
May 16, 2003 | 1.479 | 1.479 | 1.473 | 1.473 | 41,825 | -0.01(-0.56%) |
May 15, 2003 | 1.480 | 1.496 | 1.465 | 1.481 | 614,658 | +0.01(+0.52%) |
May 14, 2003 | 1.484 | 1.484 | 1.474 | 1.474 | 7,274 | -0.01(-0.41%) |
May 13, 2003 | 1.474 | 1.481 | 1.468 | 1.480 | 38,188 | +0.02(+1.17%) |
May 12, 2003 | 1.451 | 1.463 | 1.451 | 1.463 | 603,747 | +0.01(+0.38%) |
May 09, 2003 | 1.452 | 1.467 | 1.452 | 1.457 | 572,832 | -0.01(-0.38%) |
May 08, 2003 | 1.471 | 1.476 | 1.463 | 1.463 | 527,369 | -0.01(-0.56%) |
May 07, 2003 | 1.471 | 1.471 | 1.471 | 1.471 | 1,818 | +0.01(+0.94%) |
May 06, 2003 | 1.487 | 1.487 | 1.454 | 1.457 | 100,018 | +0.01(+0.68%) |
May 05, 2003 | 1.472 | 1.472 | 1.436 | 1.447 | 352,792 | +0.00(+0.27%) |
May 02, 2003 | 1.424 | 1.446 | 1.424 | 1.443 | 494,636 | -0.01(-0.57%) |