Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.649 | 1.776 | 1.649 | 1.776 | 22,800 | -0.00(-0.11%) |
Aug 28, 2003 | 1.733 | 1.778 | 1.702 | 1.778 | 9,300 | +0.08(+4.58%) |
Aug 27, 2003 | 1.702 | 1.751 | 1.609 | 1.700 | 51,900 | +0.03(+1.99%) |
Aug 26, 2003 | 1.694 | 1.694 | 1.666 | 1.667 | 13,800 | -0.05(-3.10%) |
Aug 25, 2003 | 1.667 | 1.720 | 1.604 | 1.720 | 16,200 | +0.00(+0.01%) |
Aug 22, 2003 | 1.607 | 1.720 | 1.607 | 1.720 | 21,300 | +0.11(+6.75%) |
Aug 21, 2003 | 1.698 | 1.698 | 1.600 | 1.611 | 24,600 | +0.00(+0.28%) |
Aug 20, 2003 | 1.556 | 1.667 | 1.555 | 1.607 | 20,700 | +0.06(+3.88%) |
Aug 19, 2003 | 1.544 | 1.636 | 1.544 | 1.547 | 5,700 | -0.04(-2.66%) |
Aug 18, 2003 | 1.478 | 1.647 | 1.478 | 1.589 | 27,900 | +0.12(+8.33%) |
Aug 15, 2003 | 1.467 | 1.467 | 1.467 | 1.467 | 300 | -0.05(-3.37%) |
Aug 14, 2003 | 1.538 | 1.573 | 1.444 | 1.518 | 25,800 | -0.04(-2.71%) |
Aug 13, 2003 | 1.569 | 1.578 | 1.558 | 1.560 | 1,500 | -0.02(-1.13%) |
Aug 12, 2003 | 1.565 | 1.589 | 1.464 | 1.578 | 27,900 | +0.05(+3.05%) |
Aug 11, 2003 | 1.556 | 1.576 | 1.447 | 1.531 | 24,300 | -0.02(-1.43%) |
Aug 08, 2003 | 1.544 | 1.553 | 1.544 | 1.553 | 7,800 | -0.02(-0.99%) |
Aug 07, 2003 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.569 | 1.569 | 1.556 | 1.569 | 180,000 | +0.06(+3.81%) |
Aug 04, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 600 | -0.01(-0.72%) |
Aug 01, 2003 | 1.522 | 1.522 | 1.522 | 1.522 | 13,500 | -0.10(-6.42%) |
Jul 31, 2003 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 1.567 | 1.627 | 1.511 | 1.627 | 33,000 | -0.04(-2.14%) |
Jul 29, 2003 | 1.654 | 1.662 | 1.654 | 1.662 | 600 | +0.06(+3.89%) |
Jul 28, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 4,800 | +0.00(+0.00%) |
Jul 25, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 3,600 | -0.01(-0.69%) |
Jul 24, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 1.622 | 1.622 | 1.611 | 1.611 | 3,900 | +0.00(+0.00%) |
Jul 22, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 600 | +0.02(+1.40%) |
Jul 21, 2003 | 1.613 | 1.613 | 1.589 | 1.589 | 3,000 | +0.00(+0.00%) |
Jul 18, 2003 | 1.589 | 1.589 | 1.589 | 1.589 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.600 | 1.600 | 1.589 | 1.589 | 3,600 | -0.08(-4.54%) |
Jul 16, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 12,600 | +0.09(+5.49%) |
Jul 15, 2003 | 1.578 | 1.578 | 1.578 | 1.578 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 1.678 | 1.678 | 1.578 | 1.578 | 103,500 | -0.09(-5.33%) |
Jul 11, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 11,700 | +0.00(+0.13%) |
Jul 09, 2003 | 1.664 | 1.664 | 1.636 | 1.664 | 1,200 | +0.00(+0.00%) |
Jul 08, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 15,300 | +0.06(+4.03%) |
Jul 07, 2003 | 1.613 | 1.613 | 1.584 | 1.600 | 5,400 | -0.06(-3.87%) |
Jul 03, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.656 | 1.664 | 1.656 | 1.664 | 3,300 | +0.04(+2.74%) |
Jun 27, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.01(+0.55%) |
Jun 24, 2003 | 1.600 | 1.611 | 1.600 | 1.611 | 600 | -0.02(-1.09%) |
Jun 23, 2003 | 1.584 | 1.629 | 1.584 | 1.629 | 2,700 | -0.14(-7.80%) |
Jun 20, 2003 | 1.754 | 1.767 | 1.754 | 1.767 | 1,200 | +0.14(+8.31%) |
Jun 19, 2003 | 1.727 | 1.727 | 1.631 | 1.631 | 2,400 | +0.01(+0.55%) |
Jun 18, 2003 | 1.633 | 1.633 | 1.622 | 1.622 | 6,600 | -0.04(-2.54%) |
Jun 17, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 1.833 | 1.833 | 1.664 | 1.664 | 10,200 | +0.01(+0.81%) |
Jun 13, 2003 | 1.662 | 1.662 | 1.633 | 1.651 | 7,800 | +0.01(+0.83%) |
Jun 12, 2003 | 1.644 | 1.664 | 1.638 | 1.638 | 5,700 | -0.03(-1.75%) |
Jun 11, 2003 | 1.664 | 1.667 | 1.664 | 1.667 | 8,400 | -0.07(-3.85%) |
Jun 10, 2003 | 1.733 | 1.733 | 1.733 | 1.733 | 300 | +0.04(+2.63%) |
Jun 09, 2003 | 1.644 | 1.778 | 1.569 | 1.689 | 6,300 | +0.04(+2.70%) |
Jun 06, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 1.644 | 1.644 | 1.582 | 1.644 | 26,100 | +0.00(+0.27%) |
Jun 03, 2003 | 1.578 | 1.778 | 1.578 | 1.640 | 4,500 | -0.02(-1.07%) |