Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.126 | 1.156 | 1.101 | 1.135 | 30,178 | -0.02(-1.82%) |
Jul 30, 2003 | 1.184 | 1.185 | 1.136 | 1.156 | 45,551 | -0.02(-1.57%) |
Jul 29, 2003 | 1.140 | 1.174 | 1.124 | 1.174 | 64,342 | +0.03(+2.85%) |
Jul 28, 2003 | 1.149 | 1.154 | 1.099 | 1.142 | 85,409 | -0.01(-0.61%) |
Jul 25, 2003 | 1.136 | 1.175 | 1.117 | 1.149 | 356,443 | +0.05(+4.64%) |
Jul 24, 2003 | 1.122 | 1.122 | 1.098 | 1.098 | 107,616 | -0.00(-0.16%) |
Jul 23, 2003 | 1.122 | 1.122 | 1.098 | 1.099 | 29,608 | -0.01(-0.63%) |
Jul 22, 2003 | 1.089 | 1.138 | 1.089 | 1.106 | 159,431 | +0.02(+1.61%) |
Jul 21, 2003 | 1.112 | 1.120 | 1.085 | 1.089 | 224,343 | +0.00(+0.00%) |
Jul 18, 2003 | 1.106 | 1.107 | 1.082 | 1.089 | 58,078 | -0.02(-1.43%) |
Jul 17, 2003 | 1.138 | 1.138 | 1.080 | 1.105 | 80,854 | -0.02(-1.55%) |
Jul 16, 2003 | 1.085 | 1.138 | 1.085 | 1.122 | 54,662 | +0.04(+3.38%) |
Jul 15, 2003 | 1.064 | 1.085 | 1.047 | 1.085 | 169,680 | +0.03(+3.00%) |
Jul 14, 2003 | 0.9993 | 1.085 | 0.9993 | 1.054 | 326,265 | +0.08(+8.68%) |
Jul 11, 2003 | 0.9868 | 0.9870 | 0.9573 | 0.9696 | 93,381 | -0.01(-1.23%) |
Jul 10, 2003 | 0.9765 | 0.9835 | 0.9571 | 0.9817 | 345,625 | +0.03(+3.52%) |
Jul 09, 2003 | 1.010 | 1.010 | 0.9150 | 0.9484 | 259,645 | -0.01(-0.74%) |
Jul 08, 2003 | 0.9132 | 0.9852 | 0.9132 | 0.9554 | 94,520 | +0.04(+4.62%) |
Jul 07, 2003 | 0.9677 | 0.9747 | 0.9132 | 0.9132 | 164,556 | -0.05(-5.45%) |
Jul 03, 2003 | 0.9795 | 1.010 | 0.9659 | 0.9659 | 67,758 | +0.00(+0.00%) |
Jul 02, 2003 | 0.9466 | 0.9712 | 0.9466 | 0.9659 | 172,527 | +0.02(+1.85%) |
Jul 01, 2003 | 0.9466 | 0.9484 | 0.9466 | 0.9484 | 11,387 | +0.00(+0.00%) |
Jun 30, 2003 | 0.8904 | 0.9484 | 0.8904 | 0.9484 | 34,163 | +0.01(+0.93%) |
Jun 27, 2003 | 0.9378 | 0.9396 | 0.9027 | 0.9396 | 75,160 | +0.02(+1.90%) |
Jun 26, 2003 | 0.9484 | 0.9484 | 0.9220 | 0.9220 | 23,914 | -0.01(-1.33%) |
Jun 25, 2003 | 0.9220 | 0.9484 | 0.9220 | 0.9345 | 21,637 | +0.01(+1.35%) |
Jun 24, 2003 | 0.9150 | 0.9361 | 0.9132 | 0.9220 | 38,149 | +0.00(+0.38%) |
Jun 23, 2003 | 0.9326 | 0.9326 | 0.9185 | 0.9185 | 85,409 | -0.01(-0.59%) |
Jun 20, 2003 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 569 | -0.01(-1.29%) |
Jun 19, 2003 | 0.9132 | 0.9501 | 0.9080 | 0.9361 | 18,220 | -0.01(-1.30%) |
Jun 18, 2003 | 0.9554 | 0.9554 | 0.8983 | 0.9484 | 18,220 | -0.00(-0.18%) |
Jun 17, 2003 | 0.9607 | 0.9659 | 0.9396 | 0.9501 | 11,957 | -0.01(-1.46%) |
Jun 16, 2003 | 0.9608 | 0.9659 | 0.9045 | 0.9642 | 98,505 | +0.01(+0.73%) |
Jun 13, 2003 | 0.9449 | 0.9591 | 0.9422 | 0.9571 | 17,651 | +0.00(+0.00%) |
Jun 12, 2003 | 0.9747 | 0.9747 | 0.9185 | 0.9571 | 96,797 | -0.01(-0.91%) |
Jun 11, 2003 | 0.9607 | 0.9747 | 0.9589 | 0.9659 | 144,057 | +0.01(+0.73%) |
Jun 10, 2003 | 0.9642 | 0.9659 | 0.9571 | 0.9589 | 104,769 | -0.01(-0.73%) |
Jun 09, 2003 | 0.9607 | 0.9642 | 0.9642 | 0.9659 | 23,914 | +0.01(+0.55%) |
Jun 06, 2003 | 0.9642 | 0.9747 | 0.9607 | 0.9607 | 133,808 | -0.00(-0.36%) |
Jun 05, 2003 | 0.9659 | 0.9659 | 0.9501 | 0.9642 | 145,196 | -0.00(-0.18%) |
Jun 04, 2003 | 0.9396 | 0.9659 | 0.9238 | 0.9659 | 134,378 | +0.04(+3.77%) |
Jun 03, 2003 | 0.9238 | 0.9413 | 0.9238 | 0.9308 | 58,078 | +0.00(+0.19%) |
Jun 02, 2003 | 0.9045 | 0.9308 | 0.9045 | 0.9291 | 63,772 | +0.01(+0.95%) |
May 30, 2003 | 0.9255 | 0.9308 | 0.9080 | 0.9203 | 32,455 | -0.00(-0.19%) |
May 29, 2003 | 0.9010 | 0.9220 | 0.8799 | 0.9220 | 51,815 | +0.01(+1.55%) |
May 28, 2003 | 0.9045 | 0.9291 | 0.8781 | 0.9080 | 23,914 | -0.02(-1.79%) |
May 27, 2003 | 0.8781 | 0.9291 | 0.8781 | 0.9245 | 87,118 | +0.04(+4.63%) |
May 23, 2003 | 0.9132 | 0.9132 | 0.8623 | 0.8836 | 46,690 | -0.03(-3.62%) |
May 22, 2003 | 0.9220 | 0.9484 | 0.9132 | 0.9168 | 174,805 | -0.01(-1.51%) |
May 21, 2003 | 0.9571 | 0.9730 | 0.9308 | 0.9308 | 72,313 | -0.03(-2.93%) |
May 20, 2003 | 0.9045 | 0.9765 | 0.9045 | 0.9589 | 105,908 | +0.01(+0.92%) |
May 19, 2003 | 0.9817 | 0.9817 | 0.9255 | 0.9501 | 191,887 | -0.03(-3.22%) |
May 16, 2003 | 0.9677 | 0.9835 | 0.9659 | 0.9817 | 71,744 | +0.02(+2.19%) |
May 15, 2003 | 0.9484 | 0.9677 | 0.9431 | 0.9607 | 77,438 | +0.02(+2.24%) |
May 14, 2003 | 0.9361 | 0.9431 | 0.9132 | 0.9396 | 64,911 | +0.02(+1.71%) |
May 13, 2003 | 0.9238 | 0.9308 | 0.9185 | 0.9238 | 22,775 | -0.02(-1.68%) |
May 12, 2003 | 0.9027 | 0.9396 | 0.9027 | 0.9396 | 45,551 | +0.03(+3.68%) |
May 09, 2003 | 0.9132 | 0.9449 | 0.9010 | 0.9062 | 66,050 | +0.01(+0.60%) |
May 08, 2003 | 0.8869 | 0.9203 | 0.8729 | 0.9008 | 142,349 | +0.01(+0.94%) |
May 07, 2003 | 0.8887 | 0.9132 | 0.8781 | 0.8923 | 154,307 | +0.01(+1.22%) |
May 06, 2003 | 0.8289 | 0.9080 | 0.8289 | 0.8816 | 224,912 | +0.03(+3.93%) |
May 05, 2003 | 0.7973 | 0.8483 | 0.7973 | 0.8483 | 58,078 | +0.06(+7.33%) |
May 02, 2003 | 0.7622 | 0.7903 | 0.7622 | 0.7903 | 24,484 | +0.04(+5.88%) |