Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.610 | 1.610 | 1.430 | 1.430 | 10,000 | +0.03(+2.14%) |
Aug 28, 2003 | 1.450 | 1.460 | 1.400 | 1.400 | 9,700 | -0.08(-5.47%) |
Aug 27, 2003 | 1.620 | 1.620 | 1.420 | 1.481 | 6,300 | +0.02(+1.44%) |
Aug 26, 2003 | 1.480 | 1.480 | 1.350 | 1.460 | 9,100 | -0.01(-0.68%) |
Aug 25, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 1.569 | 1.569 | 1.470 | 1.470 | 2,500 | -0.15(-9.26%) |
Aug 21, 2003 | 1.493 | 1.620 | 1.470 | 1.620 | 4,000 | -0.06(-3.57%) |
Aug 19, 2003 | 1.480 | 1.680 | 1.470 | 1.680 | 4,700 | -0.02(-1.18%) |
Aug 18, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | +0.00(+0.00%) |
Aug 15, 2003 | 1.490 | 1.880 | 1.490 | 1.700 | 24,900 | +0.23(+15.65%) |
Aug 14, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 10,000 | -0.01(-0.68%) |
Aug 13, 2003 | 1.480 | 1.480 | 1.470 | 1.480 | 3,000 | +0.01(+0.68%) |
Aug 12, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 2,800 | +0.00(+0.00%) |
Aug 11, 2003 | 1.480 | 1.480 | 1.470 | 1.470 | 7,300 | +0.00(+0.00%) |
Aug 08, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 3,200 | +0.00(+0.00%) |
Aug 07, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 700 | +0.00(+0.00%) |
Aug 06, 2003 | 1.480 | 1.480 | 1.470 | 1.470 | 4,400 | +0.00(+0.00%) |
Aug 05, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 14,500 | -0.01(-0.68%) |
Aug 04, 2003 | 1.470 | 1.480 | 1.470 | 1.480 | 2,200 | +0.01(+0.61%) |
Aug 01, 2003 | 1.470 | 1.471 | 1.470 | 1.471 | 6,400 | +0.00(+0.07%) |
Jul 31, 2003 | 1.470 | 1.480 | 1.470 | 1.470 | 3,400 | -0.01(-0.61%) |
Jul 30, 2003 | 1.480 | 1.480 | 1.470 | 1.479 | 5,600 | +0.00(+0.00%) |
Jul 29, 2003 | 1.470 | 1.479 | 1.470 | 1.479 | 4,700 | +0.01(+0.61%) |
Jul 28, 2003 | 1.470 | 1.471 | 1.470 | 1.470 | 2,800 | -0.01(-0.68%) |
Jul 25, 2003 | 1.480 | 1.480 | 1.480 | 1.480 | 4,600 | +0.00(+0.00%) |
Jul 24, 2003 | 1.480 | 1.489 | 1.480 | 1.480 | 4,600 | -0.02(-1.33%) |
Jul 23, 2003 | 1.500 | 1.500 | 1.480 | 1.500 | 5,100 | +0.02(+1.35%) |
Jul 22, 2003 | 1.490 | 1.500 | 1.480 | 1.480 | 8,300 | -0.00(-0.07%) |
Jul 21, 2003 | 1.480 | 1.481 | 1.480 | 1.481 | 500 | +0.01(+0.75%) |
Jul 18, 2003 | 1.480 | 1.510 | 1.470 | 1.470 | 13,000 | -0.02(-1.34%) |
Jul 17, 2003 | 1.500 | 1.510 | 1.480 | 1.490 | 17,700 | -0.02(-1.32%) |
Jul 16, 2003 | 1.510 | 1.510 | 1.400 | 1.510 | 35,300 | -0.05(-3.21%) |
Jul 15, 2003 | 1.620 | 1.620 | 1.450 | 1.560 | 18,700 | -0.08(-4.88%) |
Jul 14, 2003 | 1.640 | 1.640 | 1.530 | 1.640 | 7,100 | -0.05(-2.96%) |
Jul 11, 2003 | 1.650 | 1.690 | 1.650 | 1.690 | 25,000 | +0.00(+0.00%) |
Jul 10, 2003 | 1.660 | 1.690 | 1.660 | 1.690 | 2,800 | -0.03(-1.74%) |
Jul 09, 2003 | 1.690 | 1.720 | 1.690 | 1.720 | 11,000 | +0.00(+0.00%) |
Jul 08, 2003 | 1.730 | 1.790 | 1.650 | 1.720 | 27,500 | -0.02(-1.15%) |
Jul 07, 2003 | 1.730 | 1.740 | 1.730 | 1.740 | 2,000 | +0.01(+0.58%) |
Jul 03, 2003 | 1.750 | 1.750 | 1.700 | 1.730 | 40,300 | -0.02(-1.14%) |
Jul 02, 2003 | 1.730 | 1.760 | 1.630 | 1.750 | 14,000 | -0.04(-2.23%) |
Jul 01, 2003 | 1.750 | 1.790 | 1.750 | 1.790 | 16,000 | -0.03(-1.65%) |
Jun 30, 2003 | 1.860 | 1.870 | 1.760 | 1.820 | 15,900 | -0.16(-8.08%) |
Jun 27, 2003 | 1.840 | 1.980 | 1.840 | 1.980 | 10,200 | +0.04(+2.01%) |
Jun 26, 2003 | 1.970 | 1.970 | 1.941 | 1.941 | 3,100 | +0.05(+2.70%) |
Jun 25, 2003 | 1.900 | 1.960 | 1.830 | 1.890 | 31,400 | -0.01(-0.53%) |
Jun 24, 2003 | 1.900 | 1.970 | 1.900 | 1.900 | 400 | -0.09(-4.52%) |
Jun 23, 2003 | 1.920 | 1.990 | 1.910 | 1.990 | 14,600 | -0.01(-0.50%) |
Jun 20, 2003 | 1.950 | 2.010 | 1.950 | 2.000 | 8,300 | +0.00(+0.00%) |
Jun 19, 2003 | 1.970 | 2.030 | 1.850 | 2.000 | 19,300 | -0.03(-1.48%) |
Jun 18, 2003 | 1.980 | 2.030 | 1.950 | 2.030 | 3,800 | +0.00(+0.00%) |
Jun 17, 2003 | 1.950 | 2.030 | 1.950 | 2.030 | 8,200 | -0.07(-3.33%) |
Jun 16, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 1,200 | +0.00(+0.00%) |
Jun 13, 2003 | 2.000 | 2.100 | 1.950 | 2.100 | 3,400 | +0.01(+0.48%) |
Jun 12, 2003 | 2.080 | 2.090 | 1.870 | 2.090 | 7,300 | +0.00(+0.00%) |
Jun 11, 2003 | 2.070 | 2.090 | 2.070 | 2.090 | 5,700 | +0.01(+0.48%) |
Jun 10, 2003 | 2.080 | 2.080 | 2.000 | 2.080 | 2,400 | +0.00(+0.00%) |
Jun 09, 2003 | 2.000 | 2.080 | 1.890 | 2.080 | 7,400 | +0.00(+0.00%) |
Jun 06, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 2.000 | 2.080 | 2.000 | 2.080 | 1,000 | -0.02(-0.95%) |
Jun 04, 2003 | 2.000 | 2.100 | 2.000 | 2.100 | 3,800 | +0.03(+1.45%) |
Jun 03, 2003 | 1.900 | 2.070 | 1.900 | 2.070 | 13,400 | +0.00(+0.00%) |