Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.185 | 1.257 | 1.181 | 1.257 | 51,576 | +0.08(+6.92%) |
Jul 30, 2003 | 1.139 | 1.176 | 1.139 | 1.176 | 31,639 | +0.02(+1.95%) |
Jul 29, 2003 | 1.116 | 1.154 | 1.116 | 1.154 | 25,571 | +0.03(+2.56%) |
Jul 28, 2003 | 1.114 | 1.128 | 1.114 | 1.125 | 20,370 | -0.00(-0.36%) |
Jul 25, 2003 | 1.159 | 1.164 | 1.128 | 1.129 | 62,845 | -0.02(-1.90%) |
Jul 24, 2003 | 1.151 | 1.153 | 1.144 | 1.151 | 26,438 | +0.01(+1.27%) |
Jul 23, 2003 | 1.125 | 1.136 | 1.125 | 1.136 | 58,944 | +0.03(+2.34%) |
Jul 22, 2003 | 1.116 | 1.125 | 1.110 | 1.110 | 72,380 | +0.00(+0.00%) |
Jul 21, 2003 | 1.107 | 1.125 | 1.106 | 1.110 | 56,777 | +0.01(+1.32%) |
Jul 18, 2003 | 1.082 | 1.096 | 1.080 | 1.096 | 9,535 | +0.01(+1.12%) |
Jul 17, 2003 | 1.082 | 1.084 | 1.076 | 1.084 | 96,652 | +0.00(+0.43%) |
Jul 16, 2003 | 1.071 | 1.087 | 1.071 | 1.079 | 136,526 | +0.00(+0.32%) |
Jul 15, 2003 | 1.082 | 1.082 | 1.065 | 1.076 | 45,942 | -0.01(-0.90%) |
Jul 14, 2003 | 1.071 | 1.086 | 1.065 | 1.086 | 32,506 | +0.01(+0.64%) |
Jul 11, 2003 | 1.079 | 1.096 | 1.070 | 1.079 | 29,905 | -0.00(-0.27%) |
Jul 10, 2003 | 1.082 | 1.090 | 1.073 | 1.082 | 97,519 | +0.01(+0.54%) |
Jul 09, 2003 | 1.082 | 1.084 | 1.067 | 1.076 | 48,542 | +0.00(+0.16%) |
Jul 08, 2003 | 1.082 | 1.084 | 1.067 | 1.074 | 264,818 | +0.00(+0.05%) |
Jul 07, 2003 | 1.084 | 1.084 | 1.073 | 1.073 | 22,104 | -0.01(-1.01%) |
Jul 03, 2003 | 1.080 | 1.084 | 1.079 | 1.084 | 85,816 | +0.01(+1.07%) |
Jul 02, 2003 | 1.078 | 1.079 | 1.056 | 1.073 | 36,840 | +0.01(+0.54%) |
Jul 01, 2003 | 1.067 | 1.073 | 1.061 | 1.067 | 16,036 | +0.01(+0.54%) |
Jun 30, 2003 | 1.093 | 1.098 | 1.061 | 1.061 | 32,072 | -0.02(-1.87%) |
Jun 27, 2003 | 1.083 | 1.084 | 1.071 | 1.082 | 16,903 | +0.01(+0.54%) |
Jun 26, 2003 | 1.061 | 1.083 | 1.059 | 1.076 | 82,349 | +0.01(+1.41%) |
Jun 25, 2003 | 1.055 | 1.061 | 1.054 | 1.061 | 12,135 | +0.01(+0.60%) |
Jun 24, 2003 | 1.047 | 1.056 | 1.047 | 1.054 | 23,404 | +0.00(+0.11%) |
Jun 23, 2003 | 1.060 | 1.061 | 1.053 | 1.053 | 116,156 | -0.01(-0.65%) |
Jun 20, 2003 | 1.058 | 1.061 | 1.058 | 1.060 | 24,704 | +0.00(+0.16%) |
Jun 19, 2003 | 1.061 | 1.064 | 1.058 | 1.058 | 48,976 | +0.00(+0.05%) |
Jun 18, 2003 | 1.050 | 1.061 | 1.050 | 1.058 | 21,670 | +0.01(+1.05%) |
Jun 17, 2003 | 1.061 | 1.061 | 1.047 | 1.047 | 15,169 | -0.01(-1.04%) |
Jun 16, 2003 | 1.061 | 1.061 | 1.057 | 1.058 | 27,305 | -0.00(-0.27%) |
Jun 13, 2003 | 1.061 | 1.061 | 1.053 | 1.061 | 19,503 | -0.00(-0.05%) |
Jun 12, 2003 | 1.060 | 1.061 | 1.057 | 1.061 | 24,271 | +0.01(+0.55%) |
Jun 11, 2003 | 1.009 | 1.056 | 1.009 | 1.056 | 41,608 | +0.05(+4.87%) |
Jun 10, 2003 | 1.001 | 1.007 | 0.9950 | 1.007 | 11,702 | -0.00(-0.17%) |
Jun 09, 2003 | 1.004 | 1.014 | 0.9956 | 1.008 | 63,712 | -0.00(-0.11%) |
Jun 06, 2003 | 1.012 | 1.021 | 1.007 | 1.009 | 24,271 | -0.02(-1.68%) |
Jun 05, 2003 | 1.032 | 1.043 | 1.027 | 1.027 | 22,104 | -0.01(-0.84%) |
Jun 04, 2003 | 1.056 | 1.056 | 1.035 | 1.035 | 25,571 | -0.01(-1.10%) |
Jun 03, 2003 | 1.064 | 1.064 | 1.030 | 1.047 | 42,041 | -0.01(-1.36%) |
Jun 02, 2003 | 1.066 | 1.083 | 1.060 | 1.061 | 102,720 | -0.00(-0.22%) |
May 30, 2003 | 1.064 | 1.068 | 1.060 | 1.064 | 22,537 | +0.00(+0.27%) |
May 29, 2003 | 1.038 | 1.067 | 1.038 | 1.061 | 27,305 | +0.02(+2.17%) |
May 28, 2003 | 1.026 | 1.043 | 1.026 | 1.038 | 16,469 | +0.01(+0.95%) |
May 27, 2003 | 1.030 | 1.042 | 1.028 | 1.028 | 47,242 | -0.02(-1.49%) |
May 23, 2003 | 1.053 | 1.053 | 1.044 | 1.044 | 8,668 | -0.00(-0.22%) |
May 22, 2003 | 1.043 | 1.050 | 1.043 | 1.046 | 35,540 | -0.00(-0.06%) |
May 21, 2003 | 1.056 | 1.056 | 1.032 | 1.047 | 109,654 | +0.01(+1.40%) |
May 20, 2003 | 1.038 | 1.043 | 1.032 | 1.032 | 65,879 | +0.00(+0.00%) |
May 19, 2003 | 1.001 | 1.053 | 0.9892 | 1.032 | 77,581 | +0.03(+2.87%) |
May 16, 2003 | 0.9944 | 1.007 | 0.9921 | 1.004 | 29,039 | +0.02(+1.75%) |
May 15, 2003 | 1.070 | 1.071 | 0.9863 | 0.9863 | 105,320 | -0.08(-7.57%) |
May 14, 2003 | 1.062 | 1.071 | 1.062 | 1.067 | 118,323 | +0.00(+0.00%) |
May 13, 2003 | 1.079 | 1.080 | 1.067 | 1.067 | 60,245 | -0.01(-1.07%) |
May 12, 2003 | 1.058 | 1.084 | 1.058 | 1.079 | 61,112 | +0.01(+1.08%) |
May 09, 2003 | 1.038 | 1.067 | 1.038 | 1.067 | 37,273 | +0.03(+3.06%) |
May 08, 2003 | 1.089 | 1.089 | 1.030 | 1.035 | 62,412 | -0.05(-4.27%) |
May 07, 2003 | 1.096 | 1.096 | 1.063 | 1.082 | 23,838 | -0.01(-1.32%) |
May 06, 2003 | 1.099 | 1.099 | 1.090 | 1.096 | 54,177 | +0.01(+0.53%) |
May 05, 2003 | 1.106 | 1.106 | 1.082 | 1.090 | 74,981 | -0.03(-2.73%) |
May 02, 2003 | 1.152 | 1.152 | 1.120 | 1.121 | 36,840 | -0.03(-2.61%) |