Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.923 | 1.923 | 1.923 | 1.923 | 2,468 | -0.10(-5.00%) |
Aug 28, 2003 | 2.025 | 2.025 | 1.923 | 2.024 | 1,410 | +0.10(+5.27%) |
Aug 27, 2003 | 2.084 | 2.084 | 1.914 | 1.923 | 5,759 | +0.00(+0.00%) |
Aug 26, 2003 | 1.940 | 1.965 | 1.923 | 1.923 | 2,703 | -0.00(-0.04%) |
Aug 25, 2003 | 1.923 | 2.042 | 1.914 | 1.924 | 15,162 | -0.11(-5.40%) |
Aug 22, 2003 | 2.127 | 2.127 | 1.948 | 2.033 | 20,451 | -0.08(-3.63%) |
Aug 21, 2003 | 2.118 | 2.127 | 1.999 | 2.110 | 37,846 | +0.01(+0.40%) |
Aug 20, 2003 | 1.948 | 2.127 | 1.872 | 2.101 | 38,199 | +0.04(+2.07%) |
Aug 19, 2003 | 1.863 | 2.084 | 1.787 | 2.059 | 94,147 | +0.37(+21.61%) |
Aug 18, 2003 | 1.489 | 1.719 | 1.489 | 1.693 | 35,026 | +0.22(+15.03%) |
Aug 15, 2003 | 1.599 | 1.617 | 1.472 | 1.472 | 4,113 | -0.19(-11.28%) |
Aug 14, 2003 | 1.591 | 1.685 | 1.591 | 1.659 | 5,406 | +0.01(+0.52%) |
Aug 13, 2003 | 1.659 | 1.659 | 1.651 | 1.651 | 1,645 | +0.02(+0.99%) |
Aug 12, 2003 | 1.634 | 1.710 | 1.531 | 1.634 | 5,641 | -0.07(-4.38%) |
Aug 11, 2003 | 1.634 | 1.727 | 1.634 | 1.709 | 7,639 | +0.02(+0.96%) |
Aug 08, 2003 | 1.599 | 1.718 | 1.599 | 1.693 | 9,050 | +0.00(+0.00%) |
Aug 07, 2003 | 1.446 | 1.719 | 1.446 | 1.693 | 14,809 | +0.12(+7.57%) |
Aug 06, 2003 | 1.438 | 1.719 | 1.404 | 1.574 | 10,578 | +0.14(+10.12%) |
Aug 05, 2003 | 1.557 | 1.625 | 1.404 | 1.429 | 39,845 | -0.15(-9.68%) |
Aug 04, 2003 | 1.540 | 1.617 | 1.531 | 1.582 | 7,169 | +0.00(+0.27%) |
Aug 01, 2003 | 1.574 | 1.719 | 1.489 | 1.578 | 19,276 | +0.00(+0.27%) |
Jul 31, 2003 | 1.547 | 1.574 | 1.531 | 1.574 | 9,755 | +0.04(+2.78%) |
Jul 30, 2003 | 1.575 | 1.575 | 1.531 | 1.531 | 6,464 | -0.04(-2.70%) |
Jul 29, 2003 | 1.565 | 1.574 | 1.557 | 1.574 | 2,585 | +0.02(+1.09%) |
Jul 28, 2003 | 1.574 | 1.574 | 1.557 | 1.557 | 12,458 | -0.07(-4.19%) |
Jul 25, 2003 | 1.531 | 1.634 | 1.531 | 1.625 | 19,628 | +0.07(+4.37%) |
Jul 24, 2003 | 1.659 | 1.659 | 1.531 | 1.557 | 4,936 | -0.03(-2.14%) |
Jul 23, 2003 | 1.744 | 1.744 | 1.582 | 1.591 | 17,630 | -0.11(-6.50%) |
Jul 22, 2003 | 1.744 | 1.744 | 1.702 | 1.702 | 7,287 | -0.05(-2.91%) |
Jul 21, 2003 | 1.702 | 1.753 | 1.617 | 1.753 | 29,266 | +0.09(+5.10%) |
Jul 18, 2003 | 1.719 | 1.719 | 1.659 | 1.668 | 3,173 | +0.05(+3.16%) |
Jul 17, 2003 | 1.744 | 1.744 | 1.617 | 1.617 | 14,104 | -0.04(-2.56%) |
Jul 16, 2003 | 1.736 | 1.744 | 1.617 | 1.659 | 5,994 | +0.03(+1.56%) |
Jul 15, 2003 | 1.736 | 1.753 | 1.548 | 1.634 | 49,718 | -0.14(-8.09%) |
Jul 14, 2003 | 1.702 | 1.829 | 1.702 | 1.777 | 36,671 | -0.01(-0.52%) |
Jul 11, 2003 | 1.855 | 1.889 | 1.727 | 1.787 | 85,449 | -0.07(-3.67%) |
Jul 10, 2003 | 1.668 | 1.863 | 1.668 | 1.855 | 43,136 | +0.15(+9.00%) |
Jul 09, 2003 | 1.531 | 1.702 | 1.531 | 1.702 | 61,354 | +0.15(+9.89%) |
Jul 08, 2003 | 1.429 | 1.548 | 1.429 | 1.548 | 60,531 | +0.14(+9.64%) |
Jul 07, 2003 | 1.489 | 1.489 | 1.353 | 1.412 | 31,382 | +0.07(+5.06%) |
Jul 03, 2003 | 1.489 | 1.489 | 1.336 | 1.344 | 1,175 | -0.03(-2.47%) |
Jul 02, 2003 | 1.276 | 1.404 | 1.378 | 1.378 | 4,466 | +0.10(+8.00%) |
Jul 01, 2003 | 1.287 | 1.302 | 1.200 | 1.276 | 8,815 | -0.03(-1.96%) |
Jun 30, 2003 | 1.285 | 1.319 | 1.285 | 1.302 | 6,582 | +0.03(+2.00%) |
Jun 27, 2003 | 1.276 | 1.276 | 1.276 | 1.276 | 352 | +0.03(+2.74%) |
Jun 26, 2003 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.234 | 1.242 | 1.234 | 1.242 | 7,404 | +0.01(+0.62%) |
Jun 24, 2003 | 1.234 | 1.242 | 1.225 | 1.234 | 10,460 | +0.00(+0.07%) |
Jun 23, 2003 | 1.336 | 1.421 | 1.200 | 1.234 | 15,162 | -0.03(-2.69%) |
Jun 20, 2003 | 1.191 | 1.268 | 1.191 | 1.268 | 8,345 | -0.01(-0.67%) |
Jun 19, 2003 | 1.268 | 1.276 | 1.268 | 1.276 | 5,994 | +0.04(+3.45%) |
Jun 18, 2003 | 1.276 | 1.276 | 1.183 | 1.234 | 10,343 | -0.04(-3.33%) |
Jun 17, 2003 | 1.404 | 1.404 | 1.276 | 1.276 | 8,462 | -0.02(-1.32%) |
Jun 16, 2003 | 1.268 | 1.353 | 1.268 | 1.293 | 4,348 | -0.03(-1.94%) |
Jun 13, 2003 | 1.370 | 1.370 | 1.285 | 1.319 | 11,518 | +0.00(+0.00%) |
Jun 12, 2003 | 1.302 | 1.336 | 1.276 | 1.319 | 88,387 | +0.01(+0.65%) |
Jun 11, 2003 | 1.319 | 1.319 | 1.310 | 1.310 | 3,878 | -0.08(-5.52%) |
Jun 10, 2003 | 1.319 | 1.387 | 1.276 | 1.387 | 1,998 | -0.01(-0.61%) |
Jun 09, 2003 | 1.293 | 1.395 | 1.276 | 1.395 | 5,524 | -0.03(-1.80%) |
Jun 06, 2003 | 1.489 | 1.523 | 1.395 | 1.421 | 19,040 | -0.04(-2.91%) |
Jun 05, 2003 | 1.285 | 1.480 | 1.285 | 1.463 | 61,471 | +0.14(+10.26%) |
Jun 04, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 470 | -0.03(-1.89%) |
Jun 03, 2003 | 1.361 | 1.361 | 1.353 | 1.353 | 1,175 | -0.02(-1.24%) |