Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.626 | 1.897 | 1.626 | 1.878 | 300,643 | +0.19(+11.18%) |
Aug 28, 2003 | 1.617 | 1.762 | 1.554 | 1.689 | 531,439 | +0.14(+8.72%) |
Aug 27, 2003 | 1.536 | 1.617 | 1.536 | 1.554 | 75,492 | +0.00(+0.29%) |
Aug 26, 2003 | 1.599 | 1.599 | 1.536 | 1.549 | 74,053 | -0.02(-1.44%) |
Aug 25, 2003 | 1.554 | 1.590 | 1.554 | 1.572 | 34,868 | -0.02(-1.14%) |
Aug 22, 2003 | 1.617 | 1.617 | 1.554 | 1.590 | 38,742 | -0.03(-1.68%) |
Aug 21, 2003 | 1.554 | 1.680 | 1.554 | 1.617 | 140,691 | +0.06(+4.07%) |
Aug 20, 2003 | 1.590 | 1.635 | 1.500 | 1.554 | 130,064 | -0.04(-2.27%) |
Aug 19, 2003 | 1.554 | 1.626 | 1.545 | 1.590 | 85,012 | +0.04(+2.27%) |
Aug 18, 2003 | 1.527 | 1.635 | 1.500 | 1.555 | 89,440 | +0.02(+1.24%) |
Aug 15, 2003 | 1.518 | 1.625 | 1.518 | 1.536 | 44,830 | +0.00(+0.00%) |
Aug 14, 2003 | 1.626 | 1.626 | 1.473 | 1.536 | 60,659 | +0.03(+1.80%) |
Aug 13, 2003 | 1.500 | 1.581 | 1.482 | 1.509 | 36,086 | +0.01(+0.60%) |
Aug 12, 2003 | 1.608 | 1.608 | 1.500 | 1.500 | 29,887 | -0.11(-6.74%) |
Aug 11, 2003 | 1.491 | 1.608 | 1.473 | 1.608 | 105,822 | +0.12(+7.88%) |
Aug 08, 2003 | 1.545 | 1.545 | 1.491 | 1.491 | 100,398 | -0.05(-3.51%) |
Aug 07, 2003 | 1.545 | 1.572 | 1.527 | 1.545 | 135,156 | +0.00(+0.00%) |
Aug 06, 2003 | 1.545 | 1.617 | 1.545 | 1.545 | 201,019 | +0.01(+0.59%) |
Aug 05, 2003 | 1.617 | 1.617 | 1.536 | 1.536 | 102,280 | -0.09(-5.56%) |
Aug 04, 2003 | 1.716 | 1.716 | 1.590 | 1.626 | 135,378 | -0.09(-5.26%) |
Aug 01, 2003 | 1.933 | 1.933 | 1.716 | 1.716 | 77,264 | -0.16(-8.65%) |
Jul 31, 2003 | 1.599 | 2.015 | 1.599 | 1.879 | 277,397 | +0.24(+14.92%) |
Jul 30, 2003 | 1.798 | 2.024 | 1.599 | 1.635 | 1,012,733 | -0.28(-14.62%) |
Jul 28, 2003 | 1.554 | 1.915 | 1.554 | 1.915 | 400,267 | +0.38(+24.71%) |
Jul 25, 2003 | 1.572 | 1.572 | 1.454 | 1.536 | 47,487 | -0.04(-2.30%) |
Jul 24, 2003 | 1.473 | 1.572 | 1.464 | 1.572 | 51,693 | +0.11(+7.41%) |
Jul 23, 2003 | 1.427 | 1.464 | 1.400 | 1.464 | 54,793 | +0.04(+2.53%) |
Jul 22, 2003 | 1.355 | 1.427 | 1.355 | 1.427 | 38,299 | +0.04(+2.60%) |
Jul 21, 2003 | 1.400 | 1.427 | 1.355 | 1.391 | 31,658 | -0.02(-1.28%) |
Jul 18, 2003 | 1.382 | 1.572 | 1.355 | 1.409 | 57,560 | -0.05(-3.70%) |
Jul 17, 2003 | 1.599 | 1.608 | 1.355 | 1.464 | 116,781 | -0.07(-4.71%) |
Jul 16, 2003 | 1.491 | 1.617 | 1.491 | 1.536 | 238,212 | +0.11(+7.59%) |
Jul 15, 2003 | 1.491 | 1.518 | 1.400 | 1.427 | 117,888 | +0.00(+0.00%) |
Jul 14, 2003 | 1.247 | 1.427 | 1.220 | 1.427 | 384,770 | +0.15(+12.14%) |
Jul 11, 2003 | 1.184 | 1.274 | 1.183 | 1.273 | 96,746 | +0.06(+5.23%) |
Jul 10, 2003 | 1.211 | 1.229 | 1.129 | 1.210 | 78,813 | -0.02(-1.54%) |
Jul 09, 2003 | 1.238 | 1.247 | 1.202 | 1.229 | 61,656 | -0.02(-1.45%) |
Jul 08, 2003 | 1.174 | 1.247 | 1.174 | 1.247 | 72,725 | +0.05(+4.55%) |
Jul 07, 2003 | 1.202 | 1.220 | 1.165 | 1.192 | 56,010 | -0.01(-0.75%) |
Jul 03, 2003 | 1.147 | 1.220 | 1.147 | 1.202 | 20,699 | +0.00(+0.00%) |
Jul 02, 2003 | 1.211 | 1.211 | 1.156 | 1.202 | 97,742 | -0.02(-1.48%) |
Jul 01, 2003 | 1.202 | 1.247 | 1.129 | 1.220 | 370,712 | +0.13(+11.57%) |
Jun 30, 2003 | 1.211 | 1.229 | 1.084 | 1.093 | 628,959 | -0.08(-6.92%) |
Jun 27, 2003 | 1.202 | 1.238 | 1.174 | 1.174 | 175,781 | -0.04(-2.99%) |
Jun 26, 2003 | 1.220 | 1.238 | 1.192 | 1.211 | 44,609 | -0.03(-2.19%) |
Jun 25, 2003 | 1.202 | 1.256 | 1.192 | 1.238 | 27,341 | +0.04(+3.01%) |
Jun 24, 2003 | 1.202 | 1.256 | 1.192 | 1.202 | 30,329 | +0.01(+0.76%) |
Jun 23, 2003 | 1.292 | 1.346 | 1.192 | 1.192 | 45,716 | -0.08(-6.38%) |
Jun 20, 2003 | 1.220 | 1.310 | 1.183 | 1.274 | 88,997 | +0.05(+3.68%) |
Jun 19, 2003 | 1.220 | 1.274 | 1.220 | 1.229 | 66,969 | -0.01(-0.73%) |
Jun 18, 2003 | 1.265 | 1.310 | 1.220 | 1.238 | 37,414 | -0.03(-2.14%) |
Jun 17, 2003 | 1.310 | 1.319 | 1.247 | 1.265 | 79,256 | -0.05(-3.45%) |
Jun 16, 2003 | 1.337 | 1.346 | 1.265 | 1.310 | 65,641 | +0.01(+0.69%) |
Jun 13, 2003 | 1.292 | 1.355 | 1.292 | 1.301 | 91,875 | +0.01(+0.70%) |
Jun 12, 2003 | 1.292 | 1.355 | 1.292 | 1.292 | 31,436 | -0.04(-2.72%) |
Jun 11, 2003 | 1.247 | 1.346 | 1.238 | 1.328 | 62,541 | +0.09(+7.30%) |
Jun 10, 2003 | 1.400 | 1.400 | 1.229 | 1.238 | 91,211 | -0.16(-11.61%) |
Jun 09, 2003 | 1.527 | 1.581 | 1.400 | 1.400 | 59,663 | -0.09(-6.06%) |
Jun 06, 2003 | 1.482 | 1.500 | 1.400 | 1.491 | 125,415 | +0.07(+5.10%) |
Jun 05, 2003 | 1.310 | 1.536 | 1.301 | 1.418 | 298,872 | +0.11(+8.28%) |
Jun 04, 2003 | 1.256 | 1.328 | 1.211 | 1.310 | 175,006 | +0.06(+4.39%) |
Jun 03, 2003 | 1.174 | 1.265 | 1.174 | 1.255 | 85,787 | +0.10(+8.52%) |