Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.829 | 1.829 | 1.803 | 1.821 | 841,979 | +0.00(+0.00%) |
Jul 30, 2003 | 1.849 | 1.878 | 1.798 | 1.821 | 1,558,208 | -0.04(-2.14%) |
Jul 29, 2003 | 1.812 | 1.873 | 1.803 | 1.861 | 887,280 | +0.06(+3.35%) |
Jul 28, 2003 | 1.800 | 1.837 | 1.767 | 1.800 | 1,010,687 | +0.03(+1.51%) |
Jul 25, 2003 | 1.766 | 1.798 | 1.733 | 1.774 | 568,609 | +0.02(+1.20%) |
Jul 24, 2003 | 1.791 | 1.800 | 1.713 | 1.753 | 689,673 | -0.01(-0.36%) |
Jul 23, 2003 | 1.685 | 1.798 | 1.685 | 1.759 | 1,434,020 | +0.05(+2.79%) |
Jul 22, 2003 | 1.671 | 1.711 | 1.671 | 1.711 | 559,236 | +0.04(+2.28%) |
Jul 21, 2003 | 1.662 | 1.704 | 1.662 | 1.673 | 778,713 | -0.02(-0.98%) |
Jul 18, 2003 | 1.661 | 1.695 | 1.630 | 1.689 | 544,396 | +0.04(+2.34%) |
Jul 17, 2003 | 1.642 | 1.677 | 1.629 | 1.651 | 1,082,544 | -0.02(-1.02%) |
Jul 16, 2003 | 1.650 | 1.693 | 1.637 | 1.668 | 1,543,368 | +0.02(+1.45%) |
Jul 15, 2003 | 1.617 | 1.664 | 1.614 | 1.644 | 788,867 | +0.02(+1.01%) |
Jul 14, 2003 | 1.580 | 1.658 | 1.572 | 1.627 | 1,578,516 | +0.06(+3.51%) |
Jul 11, 2003 | 1.539 | 1.633 | 1.539 | 1.572 | 2,059,647 | +0.04(+2.79%) |
Jul 10, 2003 | 1.440 | 1.576 | 1.440 | 1.530 | 3,103,139 | +0.11(+7.61%) |
Jul 09, 2003 | 1.396 | 1.454 | 1.396 | 1.421 | 1,126,284 | +0.01(+0.36%) |
Jul 08, 2003 | 1.382 | 1.476 | 1.347 | 1.416 | 1,999,505 | +0.14(+10.57%) |
Jul 07, 2003 | 1.216 | 1.292 | 1.210 | 1.281 | 1,556,646 | +0.07(+5.68%) |
Jul 03, 2003 | 1.240 | 1.249 | 1.212 | 1.212 | 219,477 | -0.03(-2.70%) |
Jul 02, 2003 | 1.218 | 1.246 | 1.203 | 1.246 | 986,631 | +0.03(+2.24%) |
Jul 01, 2003 | 1.231 | 1.244 | 1.161 | 1.218 | 1,460,576 | +0.00(+0.19%) |
Jun 30, 2003 | 1.222 | 1.287 | 1.174 | 1.216 | 4,367,608 | -0.01(-0.46%) |
Jun 27, 2003 | 1.234 | 1.247 | 1.199 | 1.222 | 987,880 | -0.01(-0.97%) |
Jun 26, 2003 | 1.273 | 1.313 | 1.223 | 1.234 | 1,293,430 | -0.04(-3.09%) |
Jun 25, 2003 | 1.266 | 1.291 | 1.250 | 1.273 | 931,800 | +0.01(+0.81%) |
Jun 24, 2003 | 1.269 | 1.292 | 1.251 | 1.263 | 937,268 | +0.01(+0.68%) |
Jun 23, 2003 | 1.320 | 1.321 | 1.237 | 1.254 | 939,611 | -0.03(-2.70%) |
Jun 20, 2003 | 1.290 | 1.327 | 1.210 | 1.289 | 1,170,023 | -0.00(-0.13%) |
Jun 19, 2003 | 1.335 | 1.380 | 1.272 | 1.291 | 1,401,997 | -0.06(-4.50%) |
Jun 18, 2003 | 1.406 | 1.434 | 1.317 | 1.351 | 1,426,210 | -0.07(-4.69%) |
Jun 17, 2003 | 1.434 | 1.437 | 1.371 | 1.418 | 537,367 | +0.49(+52.40%) |
Jun 16, 2003 | 0.9282 | 0.9393 | 0.9016 | 0.9304 | 924,380 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9335 | 0.9522 | 0.9170 | 0.9282 | 1,848,761 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8728 | 0.9585 | 0.8728 | 0.9562 | 1,658,965 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8700 | 0.8839 | 0.8599 | 0.8750 | 836,512 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8525 | 0.8697 | 0.8412 | 0.8649 | 876,345 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8581 | 0.8566 | 0.8401 | 0.8447 | 1,415,193 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8700 | 0.8839 | 0.8500 | 0.8581 | 2,927,792 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9029 | 0.9079 | 0.8485 | 0.8654 | 3,452,662 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9408 | 0.9408 | 0.9206 | 0.9254 | 925,552 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9638 | 0.9737 | 0.9294 | 0.9375 | 940,783 | -0.05(-4.58%) |
Jun 02, 2003 | 1.004 | 1.004 | 0.9711 | 0.9825 | 1,069,657 | -0.02(-1.57%) |
May 30, 2003 | 0.9787 | 1.012 | 0.9787 | 0.9982 | 1,612,101 | +0.02(+1.73%) |
May 29, 2003 | 0.9610 | 0.9888 | 0.9395 | 0.9813 | 1,467,996 | +0.02(+2.10%) |
May 28, 2003 | 0.9183 | 0.9797 | 0.9183 | 0.9610 | 1,517,203 | +0.03(+3.68%) |
May 27, 2003 | 0.9099 | 0.9299 | 0.8963 | 0.9269 | 1,912,027 | +0.02(+1.81%) |
May 23, 2003 | 0.8854 | 0.9307 | 0.8670 | 0.9104 | 838,855 | +0.04(+4.68%) |
May 22, 2003 | 0.8839 | 0.9003 | 0.8566 | 0.8697 | 1,598,042 | -0.01(-1.52%) |
May 21, 2003 | 0.8745 | 0.8912 | 0.8652 | 0.8831 | 828,310 | +0.02(+2.13%) |
May 20, 2003 | 0.8718 | 0.9077 | 0.8586 | 0.8647 | 1,195,017 | +0.00(+0.24%) |
May 19, 2003 | 0.8798 | 0.8897 | 0.8573 | 0.8627 | 829,482 | -0.03(-3.45%) |
May 16, 2003 | 0.8839 | 0.9036 | 0.8839 | 0.8935 | 1,014,593 | +0.00(+0.48%) |
May 15, 2003 | 0.8927 | 0.9099 | 0.8652 | 0.8892 | 520,183 | -0.01(-1.04%) |
May 14, 2003 | 0.9102 | 0.9206 | 0.8857 | 0.8986 | 393,652 | -0.01(-1.11%) |
May 13, 2003 | 0.8599 | 0.9211 | 0.8599 | 0.9087 | 568,218 | +0.05(+5.30%) |
May 12, 2003 | 0.8627 | 0.8755 | 0.8447 | 0.8629 | 681,862 | -0.01(-1.10%) |
May 09, 2003 | 0.8480 | 0.8824 | 0.8409 | 0.8725 | 548,302 | +0.03(+3.76%) |
May 08, 2003 | 0.8346 | 0.8460 | 0.8270 | 0.8409 | 613,910 | +0.01(+1.06%) |
May 07, 2003 | 0.8346 | 0.8573 | 0.8260 | 0.8320 | 658,431 | -0.00(-0.51%) |
May 06, 2003 | 0.8371 | 0.8422 | 0.8245 | 0.8363 | 509,639 | +0.01(+0.73%) |
May 05, 2003 | 0.8310 | 0.8371 | 0.8219 | 0.8303 | 1,238,365 | -0.00(-0.12%) |
May 02, 2003 | 0.8270 | 0.8409 | 0.8194 | 0.8313 | 481,521 | +0.00(+0.24%) |