Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.031 | 2.058 | 2.025 | 2.033 | 416,300 | +0.01(+0.65%) |
Aug 28, 2003 | 1.962 | 2.031 | 1.952 | 2.019 | 208,540 | +0.06(+2.93%) |
Aug 27, 2003 | 1.975 | 1.989 | 1.944 | 1.962 | 237,439 | +0.01(+0.35%) |
Aug 26, 2003 | 1.965 | 1.968 | 1.935 | 1.955 | 274,148 | +0.01(+0.56%) |
Aug 25, 2003 | 1.932 | 1.984 | 1.930 | 1.944 | 477,221 | +0.01(+0.68%) |
Aug 22, 2003 | 1.974 | 2.000 | 1.922 | 1.931 | 342,100 | -0.04(-1.88%) |
Aug 21, 2003 | 1.940 | 1.968 | 1.923 | 1.968 | 291,331 | +0.02(+1.26%) |
Aug 20, 2003 | 1.938 | 1.969 | 1.920 | 1.944 | 282,740 | +0.01(+0.32%) |
Aug 19, 2003 | 1.895 | 1.942 | 1.869 | 1.938 | 741,998 | +0.07(+3.50%) |
Aug 18, 2003 | 1.850 | 1.878 | 1.806 | 1.872 | 398,335 | +0.03(+1.61%) |
Aug 15, 2003 | 1.861 | 1.866 | 1.814 | 1.843 | 74,199 | +0.00(+0.06%) |
Aug 14, 2003 | 1.830 | 1.866 | 1.812 | 1.841 | 320,230 | +0.04(+2.28%) |
Aug 13, 2003 | 1.835 | 1.866 | 1.797 | 1.800 | 381,152 | -0.02(-1.09%) |
Aug 12, 2003 | 1.734 | 1.829 | 1.734 | 1.820 | 265,557 | +0.07(+3.73%) |
Aug 11, 2003 | 1.764 | 1.802 | 1.740 | 1.755 | 283,521 | -0.02(-1.37%) |
Aug 08, 2003 | 1.784 | 1.809 | 1.778 | 1.779 | 62,484 | -0.01(-0.70%) |
Aug 07, 2003 | 1.720 | 1.812 | 1.699 | 1.792 | 585,006 | +0.06(+3.76%) |
Aug 06, 2003 | 1.736 | 1.767 | 1.685 | 1.727 | 564,699 | -0.02(-1.33%) |
Aug 05, 2003 | 1.782 | 1.782 | 1.729 | 1.750 | 499,091 | -0.03(-1.82%) |
Aug 04, 2003 | 1.795 | 1.820 | 1.772 | 1.783 | 256,184 | -0.02(-1.26%) |
Aug 01, 2003 | 1.807 | 1.829 | 1.792 | 1.806 | 938,822 | -0.02(-0.84%) |
Jul 31, 2003 | 1.829 | 1.829 | 1.803 | 1.821 | 841,972 | +0.00(+0.00%) |
Jul 30, 2003 | 1.849 | 1.878 | 1.798 | 1.821 | 1,558,196 | -0.04(-2.14%) |
Jul 29, 2003 | 1.812 | 1.873 | 1.803 | 1.861 | 887,273 | +0.06(+3.35%) |
Jul 28, 2003 | 1.800 | 1.837 | 1.767 | 1.800 | 1,010,679 | +0.03(+1.51%) |
Jul 25, 2003 | 1.766 | 1.798 | 1.733 | 1.774 | 568,604 | +0.02(+1.20%) |
Jul 24, 2003 | 1.791 | 1.800 | 1.713 | 1.753 | 689,667 | -0.01(-0.36%) |
Jul 23, 2003 | 1.685 | 1.798 | 1.685 | 1.759 | 1,434,009 | +0.05(+2.79%) |
Jul 22, 2003 | 1.671 | 1.711 | 1.671 | 1.711 | 559,232 | +0.04(+2.28%) |
Jul 21, 2003 | 1.662 | 1.704 | 1.662 | 1.673 | 778,707 | -0.02(-0.98%) |
Jul 18, 2003 | 1.661 | 1.695 | 1.630 | 1.689 | 544,392 | +0.04(+2.34%) |
Jul 17, 2003 | 1.642 | 1.678 | 1.629 | 1.651 | 1,082,536 | -0.02(-1.02%) |
Jul 16, 2003 | 1.650 | 1.693 | 1.637 | 1.668 | 1,543,356 | +0.02(+1.45%) |
Jul 15, 2003 | 1.617 | 1.664 | 1.614 | 1.644 | 788,861 | +0.02(+1.01%) |
Jul 14, 2003 | 1.580 | 1.658 | 1.572 | 1.627 | 1,578,503 | +0.06(+3.51%) |
Jul 11, 2003 | 1.539 | 1.633 | 1.539 | 1.572 | 2,059,630 | +0.04(+2.79%) |
Jul 10, 2003 | 1.440 | 1.576 | 1.440 | 1.530 | 3,103,114 | +0.11(+7.61%) |
Jul 09, 2003 | 1.396 | 1.454 | 1.396 | 1.421 | 1,126,275 | +0.01(+0.36%) |
Jul 08, 2003 | 1.382 | 1.476 | 1.347 | 1.416 | 1,999,489 | +0.14(+10.57%) |
Jul 07, 2003 | 1.216 | 1.292 | 1.210 | 1.281 | 1,556,634 | +0.07(+5.68%) |
Jul 03, 2003 | 1.240 | 1.249 | 1.212 | 1.212 | 219,475 | -0.03(-2.70%) |
Jul 02, 2003 | 1.218 | 1.246 | 1.203 | 1.246 | 986,623 | +0.03(+2.24%) |
Jul 01, 2003 | 1.231 | 1.244 | 1.161 | 1.218 | 1,460,564 | +0.00(+0.19%) |
Jun 30, 2003 | 1.222 | 1.287 | 1.174 | 1.216 | 4,367,573 | -0.01(-0.46%) |
Jun 27, 2003 | 1.234 | 1.247 | 1.199 | 1.222 | 987,872 | -0.01(-0.97%) |
Jun 26, 2003 | 1.274 | 1.313 | 1.223 | 1.234 | 1,293,419 | -0.04(-3.09%) |
Jun 25, 2003 | 1.266 | 1.291 | 1.250 | 1.273 | 931,793 | +0.01(+0.81%) |
Jun 24, 2003 | 1.269 | 1.292 | 1.251 | 1.263 | 937,260 | +0.01(+0.68%) |
Jun 23, 2003 | 1.320 | 1.321 | 1.237 | 1.254 | 939,603 | -0.03(-2.70%) |
Jun 20, 2003 | 1.290 | 1.327 | 1.210 | 1.289 | 1,170,013 | -0.00(-0.13%) |
Jun 19, 2003 | 1.335 | 1.380 | 1.272 | 1.291 | 1,401,985 | -0.06(-4.50%) |
Jun 18, 2003 | 1.406 | 1.434 | 1.317 | 1.351 | 1,426,198 | -0.07(-4.70%) |
Jun 17, 2003 | 1.434 | 1.437 | 1.371 | 1.418 | 537,362 | +0.49(+52.41%) |
Jun 16, 2003 | 0.9282 | 0.9393 | 0.9016 | 0.9304 | 924,373 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9335 | 0.9522 | 0.9170 | 0.9282 | 1,848,747 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8728 | 0.9585 | 0.8728 | 0.9562 | 1,658,951 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8700 | 0.8839 | 0.8599 | 0.8751 | 836,505 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8525 | 0.8697 | 0.8412 | 0.8650 | 876,338 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8581 | 0.8566 | 0.8401 | 0.8447 | 1,415,181 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8700 | 0.8839 | 0.8500 | 0.8581 | 2,927,768 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9029 | 0.9079 | 0.8485 | 0.8654 | 3,452,634 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9408 | 0.9408 | 0.9206 | 0.9254 | 925,545 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9638 | 0.9737 | 0.9294 | 0.9375 | 940,775 | -0.05(-4.58%) |