Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.779 | 1.824 | 1.778 | 1.802 | 58,292 | +0.02(+1.31%) |
Jul 30, 2003 | 1.794 | 1.806 | 1.777 | 1.779 | 118,727 | -0.03(-1.49%) |
Jul 29, 2003 | 1.831 | 1.835 | 1.795 | 1.806 | 53,577 | -0.03(-1.71%) |
Jul 28, 2003 | 1.813 | 1.841 | 1.803 | 1.837 | 55,291 | +0.03(+1.94%) |
Jul 25, 2003 | 1.794 | 1.808 | 1.785 | 1.802 | 38,147 | +0.02(+1.05%) |
Jul 24, 2003 | 1.812 | 1.835 | 1.781 | 1.784 | 45,005 | -0.03(-1.42%) |
Jul 23, 2003 | 1.793 | 1.815 | 1.792 | 1.809 | 45,862 | +0.02(+1.04%) |
Jul 22, 2003 | 1.795 | 1.799 | 1.768 | 1.791 | 84,866 | -0.01(-0.71%) |
Jul 21, 2003 | 1.802 | 1.809 | 1.786 | 1.803 | 71,150 | -0.00(-0.13%) |
Jul 18, 2003 | 1.809 | 1.809 | 1.787 | 1.806 | 89,581 | -0.02(-0.83%) |
Jul 17, 2003 | 1.894 | 1.894 | 1.813 | 1.821 | 132,443 | -0.08(-4.06%) |
Jul 16, 2003 | 1.901 | 1.921 | 1.891 | 1.898 | 96,867 | +0.00(+0.25%) |
Jul 15, 2003 | 1.927 | 1.927 | 1.889 | 1.893 | 176,591 | -0.03(-1.40%) |
Jul 14, 2003 | 1.873 | 1.927 | 1.873 | 1.920 | 89,581 | +0.05(+2.81%) |
Jul 11, 2003 | 1.866 | 1.878 | 1.861 | 1.868 | 19,287 | +0.00(+0.06%) |
Jul 10, 2003 | 1.852 | 1.866 | 1.841 | 1.866 | 30,003 | -0.00(-0.12%) |
Jul 09, 2003 | 1.889 | 1.891 | 1.866 | 1.869 | 42,433 | -0.02(-1.17%) |
Jul 08, 2003 | 1.872 | 1.904 | 1.852 | 1.891 | 203,165 | +0.00(+0.06%) |
Jul 07, 2003 | 1.861 | 1.890 | 1.861 | 1.890 | 62,149 | +0.00(+0.00%) |
Jul 03, 2003 | 1.873 | 1.892 | 1.873 | 1.890 | 177,877 | +0.01(+0.68%) |
Jul 02, 2003 | 1.851 | 1.894 | 1.851 | 1.877 | 37,289 | +0.03(+1.51%) |
Jul 01, 2003 | 1.889 | 1.889 | 1.820 | 1.849 | 18,859 | -0.02(-1.25%) |
Jun 30, 2003 | 1.850 | 1.872 | 1.844 | 1.872 | 25,717 | +0.01(+0.31%) |
Jun 27, 2003 | 1.873 | 1.879 | 1.862 | 1.866 | 41,576 | -0.02(-0.93%) |
Jun 26, 2003 | 1.870 | 1.894 | 1.870 | 1.884 | 56,149 | -0.01(-0.49%) |
Jun 25, 2003 | 1.858 | 1.911 | 1.858 | 1.893 | 82,723 | +0.05(+2.46%) |
Jun 24, 2003 | 1.851 | 1.877 | 1.847 | 1.848 | 26,574 | -0.01(-0.63%) |
Jun 23, 2003 | 1.906 | 1.906 | 1.851 | 1.859 | 40,290 | -0.03(-1.85%) |
Jun 20, 2003 | 1.878 | 1.904 | 1.866 | 1.894 | 93,439 | +0.00(+0.25%) |
Jun 19, 2003 | 1.855 | 1.900 | 1.855 | 1.890 | 72,436 | +0.02(+1.00%) |
Jun 18, 2003 | 1.830 | 1.889 | 1.830 | 1.871 | 37,718 | +0.03(+1.45%) |
Jun 17, 2003 | 1.770 | 1.850 | 1.770 | 1.844 | 58,720 | +0.07(+3.81%) |
Jun 16, 2003 | 1.779 | 1.788 | 1.761 | 1.777 | 38,575 | -0.00(-0.13%) |
Jun 13, 2003 | 1.792 | 1.792 | 1.777 | 1.779 | 10,286 | +0.00(+0.26%) |
Jun 12, 2003 | 1.750 | 1.774 | 1.750 | 1.774 | 44,576 | +0.02(+0.93%) |
Jun 11, 2003 | 1.757 | 1.763 | 1.753 | 1.758 | 6,429 | +0.01(+0.60%) |
Jun 10, 2003 | 1.735 | 1.750 | 1.733 | 1.747 | 24,431 | +0.00(+0.00%) |
Jun 09, 2003 | 1.742 | 1.751 | 1.726 | 1.747 | 56,149 | -0.00(-0.20%) |
Jun 06, 2003 | 1.765 | 1.802 | 1.739 | 1.751 | 75,865 | -0.00(-0.20%) |
Jun 05, 2003 | 1.726 | 1.761 | 1.725 | 1.754 | 32,146 | +0.03(+1.90%) |
Jun 04, 2003 | 1.682 | 1.724 | 1.682 | 1.722 | 35,575 | +0.04(+2.64%) |
Jun 03, 2003 | 1.674 | 1.680 | 1.662 | 1.677 | 50,577 | -0.00(-0.14%) |
Jun 02, 2003 | 1.661 | 1.680 | 1.654 | 1.680 | 65,578 | +0.01(+0.70%) |
May 30, 2003 | 1.659 | 1.669 | 1.653 | 1.668 | 45,862 | +0.00(+0.21%) |
May 29, 2003 | 1.648 | 1.672 | 1.648 | 1.665 | 39,861 | +0.02(+1.21%) |
May 28, 2003 | 1.659 | 1.663 | 1.637 | 1.645 | 120,870 | -0.04(-2.35%) |
May 27, 2003 | 1.691 | 1.693 | 1.675 | 1.684 | 27,431 | -0.01(-0.76%) |
May 23, 2003 | 1.690 | 1.697 | 1.673 | 1.697 | 58,720 | -0.00(-0.21%) |
May 22, 2003 | 1.669 | 1.729 | 1.669 | 1.701 | 45,005 | +0.01(+0.76%) |
May 21, 2003 | 1.686 | 1.688 | 1.680 | 1.688 | 24,859 | -0.01(-0.41%) |
May 20, 2003 | 1.666 | 1.695 | 1.666 | 1.695 | 96,867 | +0.03(+1.89%) |
May 19, 2003 | 1.680 | 1.680 | 1.656 | 1.663 | 57,435 | -0.03(-1.66%) |
May 16, 2003 | 1.673 | 1.696 | 1.673 | 1.691 | 34,718 | +0.03(+1.61%) |
May 15, 2003 | 1.632 | 1.670 | 1.632 | 1.665 | 34,289 | +0.03(+2.00%) |
May 14, 2003 | 1.597 | 1.632 | 1.595 | 1.632 | 20,145 | +0.05(+2.87%) |
May 13, 2003 | 1.585 | 1.597 | 1.582 | 1.586 | 40,718 | -0.01(-0.58%) |
May 12, 2003 | 1.582 | 1.599 | 1.582 | 1.596 | 26,145 | +0.01(+0.59%) |
May 09, 2003 | 1.575 | 1.590 | 1.575 | 1.586 | 14,144 | +0.02(+0.97%) |
May 08, 2003 | 1.590 | 1.591 | 1.571 | 1.571 | 39,004 | -0.02(-1.25%) |
May 07, 2003 | 1.579 | 1.595 | 1.564 | 1.591 | 46,719 | +0.00(+0.00%) |
May 06, 2003 | 1.554 | 1.591 | 1.554 | 1.591 | 30,431 | +0.03(+1.64%) |
May 05, 2003 | 1.583 | 1.586 | 1.564 | 1.565 | 63,864 | -0.01(-0.74%) |
May 02, 2003 | 1.544 | 1.617 | 1.544 | 1.577 | 93,439 | +0.03(+1.65%) |