Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.857 | 1.857 | 1.565 | 1.842 | 173,519 | -0.02(-0.83%) |
Jul 30, 2003 | 1.581 | 1.857 | 1.475 | 1.857 | 252,101 | +0.29(+18.63%) |
Jul 29, 2003 | 1.458 | 1.565 | 1.381 | 1.565 | 115,788 | +0.12(+8.51%) |
Jul 28, 2003 | 1.427 | 1.458 | 1.381 | 1.443 | 74,802 | +0.00(+0.00%) |
Jul 25, 2003 | 1.197 | 1.443 | 1.197 | 1.443 | 53,691 | +0.15(+11.90%) |
Jul 24, 2003 | 1.304 | 1.381 | 1.197 | 1.289 | 60,793 | +0.03(+2.44%) |
Jul 23, 2003 | 1.136 | 1.304 | 1.120 | 1.258 | 53,039 | +0.11(+9.33%) |
Jul 22, 2003 | 1.151 | 1.182 | 1.120 | 1.151 | 16,876 | +0.00(+0.00%) |
Jul 21, 2003 | 1.136 | 1.228 | 1.120 | 1.151 | 20,981 | +0.02(+1.35%) |
Jul 18, 2003 | 1.212 | 1.212 | 1.136 | 1.136 | 67,439 | -0.02(-1.33%) |
Jul 17, 2003 | 1.243 | 1.243 | 1.151 | 1.151 | 12,640 | -0.08(-6.25%) |
Jul 16, 2003 | 1.228 | 1.258 | 1.151 | 1.228 | 54,017 | +0.05(+3.90%) |
Jul 15, 2003 | 1.243 | 1.289 | 1.182 | 1.182 | 53,430 | -0.05(-3.75%) |
Jul 14, 2003 | 1.197 | 1.258 | 1.166 | 1.228 | 81,514 | +0.02(+1.27%) |
Jul 11, 2003 | 1.228 | 1.243 | 1.182 | 1.212 | 53,039 | -0.02(-1.25%) |
Jul 10, 2003 | 1.274 | 1.274 | 1.228 | 1.228 | 2,997 | -0.03(-2.44%) |
Jul 09, 2003 | 1.320 | 1.335 | 1.212 | 1.258 | 58,056 | -0.06(-4.65%) |
Jul 08, 2003 | 1.258 | 1.412 | 1.212 | 1.320 | 142,503 | +0.06(+4.88%) |
Jul 07, 2003 | 1.074 | 1.304 | 0.9362 | 1.258 | 173,258 | +0.18(+17.14%) |
Jul 03, 2003 | 0.9515 | 1.074 | 0.9055 | 1.074 | 264,286 | +0.09(+9.38%) |
Jul 02, 2003 | 0.9669 | 0.9822 | 0.9669 | 0.9822 | 3,648 | +0.00(+0.00%) |
Jul 01, 2003 | 0.9669 | 0.9822 | 0.9055 | 0.9822 | 22,870 | +0.00(+0.00%) |
Jun 30, 2003 | 0.9362 | 1.013 | 0.9362 | 0.9822 | 10,555 | +0.03(+3.23%) |
Jun 27, 2003 | 0.9362 | 0.9362 | 0.9208 | 0.9515 | 2,541 | +0.02(+1.64%) |
Jun 26, 2003 | 0.9669 | 0.9669 | 0.9254 | 0.9362 | 5,734 | -0.03(-3.17%) |
Jun 25, 2003 | 0.9208 | 0.9822 | 0.9208 | 0.9669 | 7,884 | -0.02(-1.56%) |
Jun 24, 2003 | 0.9976 | 0.9976 | 0.9515 | 0.9822 | 42,418 | -0.03(-3.03%) |
Jun 23, 2003 | 1.028 | 1.059 | 0.9822 | 1.013 | 9,904 | +0.02(+1.54%) |
Jun 20, 2003 | 1.044 | 1.044 | 0.9669 | 0.9976 | 15,964 | -0.06(-5.80%) |
Jun 19, 2003 | 1.136 | 1.136 | 1.028 | 1.059 | 33,882 | -0.02(-1.43%) |
Jun 18, 2003 | 1.120 | 1.120 | 0.9976 | 1.074 | 11,859 | -0.05(-4.11%) |
Jun 17, 2003 | 1.013 | 1.136 | 1.013 | 1.120 | 53,626 | +0.10(+9.94%) |
Jun 16, 2003 | 1.044 | 1.074 | 0.9377 | 1.019 | 13,357 | -0.02(-2.35%) |
Jun 13, 2003 | 0.9362 | 1.044 | 0.9208 | 1.044 | 17,006 | +0.08(+7.94%) |
Jun 12, 2003 | 0.9362 | 0.9976 | 0.9362 | 0.9669 | 43,656 | +0.02(+1.61%) |
Jun 11, 2003 | 1.044 | 1.044 | 0.9208 | 0.9515 | 74,021 | +0.00(+0.00%) |
Jun 10, 2003 | 0.9669 | 1.044 | 0.9208 | 0.9515 | 81,188 | -0.09(-8.82%) |
Jun 09, 2003 | 1.044 | 1.059 | 0.9362 | 1.044 | 54,342 | -0.02(-1.45%) |
Jun 06, 2003 | 1.136 | 1.212 | 1.059 | 1.059 | 68,352 | -0.08(-6.76%) |
Jun 05, 2003 | 1.013 | 1.136 | 1.013 | 1.136 | 76,171 | +0.14(+13.85%) |
Jun 04, 2003 | 0.9208 | 1.044 | 0.8748 | 0.9976 | 56,949 | +0.08(+8.33%) |
Jun 03, 2003 | 0.9515 | 0.9822 | 0.9055 | 0.9208 | 21,372 | +0.03(+3.45%) |
Jun 02, 2003 | 0.9669 | 0.9976 | 0.8901 | 0.8901 | 94,415 | -0.06(-6.45%) |
May 30, 2003 | 0.8287 | 0.9822 | 0.8134 | 0.9515 | 55,059 | +0.15(+19.23%) |
May 29, 2003 | 0.8748 | 0.8748 | 0.7980 | 0.7980 | 73,760 | -0.05(-5.45%) |
May 28, 2003 | 0.8441 | 0.8748 | 0.7827 | 0.8441 | 35,772 | +0.03(+3.77%) |
May 27, 2003 | 0.7520 | 0.8441 | 0.7520 | 0.8134 | 112,074 | +0.05(+6.00%) |
May 23, 2003 | 0.7520 | 0.7673 | 0.7213 | 0.7673 | 17,136 | +0.05(+6.38%) |
May 22, 2003 | 0.7213 | 0.7520 | 0.6906 | 0.7213 | 19,352 | -0.03(-4.08%) |
May 21, 2003 | 0.7060 | 0.7520 | 0.6906 | 0.7520 | 175,669 | +0.05(+6.52%) |
May 20, 2003 | 0.6906 | 0.7060 | 0.6599 | 0.7060 | 69,329 | +0.00(+0.00%) |
May 19, 2003 | 0.7060 | 0.7213 | 0.6753 | 0.7060 | 22,610 | -0.02(-2.13%) |
May 16, 2003 | 0.7673 | 0.7673 | 0.6906 | 0.7213 | 32,775 | +0.03(+4.44%) |
May 15, 2003 | 0.7367 | 0.7673 | 0.6906 | 0.6906 | 51,410 | -0.02(-2.17%) |
May 14, 2003 | 0.7673 | 0.7980 | 0.6906 | 0.7060 | 59,555 | -0.06(-8.00%) |
May 13, 2003 | 0.8594 | 0.9362 | 0.7673 | 0.7673 | 176,451 | -0.09(-10.71%) |
May 12, 2003 | 0.9515 | 0.9515 | 0.7980 | 0.8594 | 133,250 | -0.08(-8.20%) |
May 09, 2003 | 0.8441 | 0.9822 | 0.7673 | 0.9362 | 129,667 | +0.14(+17.31%) |
May 08, 2003 | 0.7367 | 0.8441 | 0.7367 | 0.7980 | 181,924 | +0.08(+10.64%) |
May 07, 2003 | 0.7213 | 0.7520 | 0.6753 | 0.7213 | 52,713 | +0.05(+6.82%) |
May 06, 2003 | 0.6906 | 0.7213 | 0.6753 | 0.6753 | 39,682 | +0.00(+0.00%) |
May 05, 2003 | 0.6446 | 0.7520 | 0.6139 | 0.6753 | 43,461 | +0.03(+4.76%) |
May 02, 2003 | 0.6139 | 0.6599 | 0.6139 | 0.6446 | 6,776 | +0.03(+5.00%) |