Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.085 | 1.097 | 1.074 | 1.097 | 420,526 | +0.02(+1.39%) |
Jul 30, 2003 | 1.074 | 1.082 | 1.072 | 1.082 | 427,159 | +0.01(+0.74%) |
Jul 29, 2003 | 1.079 | 1.085 | 1.074 | 1.074 | 665,943 | -0.00(-0.45%) |
Jul 28, 2003 | 1.088 | 1.095 | 1.073 | 1.079 | 496,141 | -0.00(-0.45%) |
Jul 25, 2003 | 1.079 | 1.101 | 1.063 | 1.084 | 350,217 | -0.01(-1.03%) |
Jul 24, 2003 | 1.111 | 1.111 | 1.093 | 1.095 | 322,359 | +0.00(+0.41%) |
Jul 23, 2003 | 1.110 | 1.111 | 1.079 | 1.090 | 408,586 | -0.01(-0.75%) |
Jul 22, 2003 | 1.079 | 1.099 | 1.079 | 1.099 | 295,827 | +0.02(+1.56%) |
Jul 21, 2003 | 1.072 | 1.082 | 1.061 | 1.082 | 293,174 | +0.01(+1.13%) |
Jul 18, 2003 | 1.072 | 1.076 | 1.062 | 1.070 | 480,222 | +0.00(+0.21%) |
Jul 17, 2003 | 1.075 | 1.093 | 1.057 | 1.067 | 497,467 | -0.02(-2.14%) |
Jul 16, 2003 | 1.093 | 1.113 | 1.061 | 1.091 | 464,303 | -0.00(-0.18%) |
Jul 15, 2003 | 1.096 | 1.121 | 1.065 | 1.093 | 534,612 | +0.00(+0.03%) |
Jul 14, 2003 | 1.119 | 1.121 | 1.084 | 1.092 | 574,409 | +0.01(+0.98%) |
Jul 11, 2003 | 1.111 | 1.112 | 1.054 | 1.082 | 578,362 | -0.03(-2.28%) |
Jul 10, 2003 | 1.065 | 1.111 | 1.065 | 1.107 | 527,979 | +0.04(+4.04%) |
Jul 09, 2003 | 1.089 | 1.111 | 1.043 | 1.064 | 652,677 | -0.02(-2.18%) |
Jul 08, 2003 | 1.075 | 1.090 | 1.050 | 1.088 | 634,105 | +0.01(+1.19%) |
Jul 07, 2003 | 1.043 | 1.088 | 1.036 | 1.075 | 525,326 | +0.04(+3.52%) |
Jul 03, 2003 | 1.052 | 1.055 | 1.018 | 1.038 | 234,804 | -0.02(-1.43%) |
Jul 02, 2003 | 1.069 | 1.069 | 0.9988 | 1.053 | 521,346 | +0.03(+2.91%) |
Jul 01, 2003 | 1.038 | 1.044 | 1.017 | 1.024 | 386,035 | -0.00(-0.33%) |
Jun 30, 2003 | 1.021 | 1.045 | 1.008 | 1.027 | 325,012 | -0.01(-0.91%) |
Jun 27, 2003 | 0.9988 | 1.036 | 0.9969 | 1.036 | 569,103 | +0.05(+4.76%) |
Jun 26, 2003 | 1.018 | 1.038 | 0.9807 | 0.9894 | 695,128 | -0.04(-3.92%) |
Jun 25, 2003 | 1.008 | 1.036 | 1.008 | 1.030 | 435,118 | -0.00(-0.07%) |
Jun 24, 2003 | 1.018 | 1.031 | 1.004 | 1.030 | 567,776 | +0.01(+1.37%) |
Jun 23, 2003 | 1.006 | 1.029 | 1.006 | 1.017 | 571,756 | +0.00(+0.33%) |
Jun 20, 2003 | 0.9694 | 1.016 | 0.9570 | 1.013 | 506,753 | +0.03(+3.38%) |
Jun 19, 2003 | 1.020 | 1.025 | 0.9517 | 0.9800 | 1,219,127 | -0.04(-3.70%) |
Jun 18, 2003 | 1.036 | 1.036 | 1.006 | 1.018 | 630,125 | -0.01(-0.99%) |
Jun 17, 2003 | 1.038 | 1.045 | 1.018 | 1.028 | 626,146 | -0.01(-0.91%) |
Jun 16, 2003 | 1.036 | 1.050 | 1.011 | 1.037 | 1,195,249 | -0.01(-1.22%) |
Jun 13, 2003 | 1.052 | 1.052 | 1.036 | 1.050 | 566,450 | +0.01(+0.54%) |
Jun 12, 2003 | 1.029 | 1.055 | 0.9687 | 1.044 | 1,501,689 | -0.00(-0.40%) |
Jun 11, 2003 | 1.036 | 1.053 | 1.018 | 1.049 | 886,156 | +0.01(+0.80%) |
Jun 10, 2003 | 1.018 | 1.046 | 1.008 | 1.040 | 811,867 | +0.02(+1.85%) |
Jun 09, 2003 | 1.015 | 1.046 | 0.9962 | 1.021 | 493,488 | -0.01(-0.66%) |
Jun 06, 2003 | 1.027 | 1.029 | 0.9996 | 1.028 | 390,014 | +0.00(+0.37%) |
Jun 05, 2003 | 1.017 | 1.029 | 1.009 | 1.024 | 998,915 | +0.02(+1.81%) |
Jun 04, 2003 | 1.010 | 1.017 | 0.9837 | 1.006 | 1,010,854 | +0.02(+1.71%) |
Jun 03, 2003 | 0.9788 | 1.010 | 0.9788 | 0.9894 | 1,469,851 | +0.00(+0.04%) |
Jun 02, 2003 | 0.9803 | 0.9894 | 0.9705 | 0.9890 | 466,956 | +0.01(+0.54%) |
May 30, 2003 | 0.9894 | 0.9984 | 0.9800 | 0.9837 | 460,323 | -0.00(-0.08%) |
May 29, 2003 | 1.001 | 1.001 | 0.9803 | 0.9845 | 688,495 | -0.01(-1.06%) |
May 28, 2003 | 0.9988 | 1.008 | 0.9845 | 0.9950 | 1,070,550 | +0.00(+0.11%) |
May 27, 2003 | 0.9988 | 0.9988 | 0.9800 | 0.9939 | 891,462 | +0.01(+1.03%) |
May 23, 2003 | 0.9800 | 1.008 | 0.9517 | 0.9837 | 729,619 | +0.00(+0.31%) |
May 22, 2003 | 0.9950 | 0.9962 | 0.9728 | 0.9807 | 1,095,755 | -0.01(-1.10%) |
May 21, 2003 | 0.9800 | 1.006 | 0.9709 | 0.9916 | 1,603,836 | +0.01(+1.50%) |
May 20, 2003 | 0.9705 | 0.9800 | 0.9619 | 0.9769 | 761,457 | +0.02(+1.77%) |
May 19, 2003 | 0.9713 | 0.9800 | 0.9573 | 0.9600 | 615,533 | -0.01(-0.59%) |
May 16, 2003 | 0.9596 | 0.9890 | 0.9521 | 0.9656 | 933,913 | +0.01(+1.26%) |
May 15, 2003 | 0.9423 | 0.9536 | 0.9200 | 0.9536 | 525,326 | +0.01(+1.20%) |
May 14, 2003 | 0.9295 | 0.9423 | 0.9295 | 0.9423 | 390,014 | +0.01(+0.85%) |
May 13, 2003 | 0.9200 | 0.9385 | 0.9200 | 0.9344 | 538,591 | -0.00(-0.20%) |
May 12, 2003 | 0.9215 | 0.9366 | 0.9182 | 0.9362 | 569,103 | +0.02(+1.97%) |
May 09, 2003 | 0.9340 | 0.9423 | 0.9178 | 0.9182 | 371,442 | -0.01(-1.10%) |
May 08, 2003 | 0.9234 | 0.9419 | 0.9136 | 0.9283 | 733,599 | +0.00(+0.24%) |
May 07, 2003 | 0.9234 | 0.9366 | 0.9046 | 0.9261 | 618,186 | +0.00(+0.29%) |
May 06, 2003 | 0.9291 | 0.9298 | 0.9046 | 0.9234 | 1,021,467 | +0.01(+0.66%) |
May 05, 2003 | 0.8914 | 0.9347 | 0.8748 | 0.9174 | 1,412,808 | -0.01(-0.94%) |