Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.054 | 1.076 | 1.054 | 1.070 | 212,186 | +0.01(+1.23%) |
Aug 28, 2003 | 1.052 | 1.061 | 1.041 | 1.057 | 329,829 | +0.02(+1.61%) |
Aug 27, 2003 | 1.024 | 1.042 | 1.024 | 1.041 | 188,013 | +0.02(+1.64%) |
Aug 26, 2003 | 1.022 | 1.035 | 1.018 | 1.024 | 102,064 | +0.00(+0.00%) |
Aug 25, 2003 | 1.041 | 1.041 | 1.022 | 1.024 | 238,508 | -0.02(-1.61%) |
Aug 22, 2003 | 1.022 | 1.041 | 1.022 | 1.041 | 167,600 | +0.00(+0.00%) |
Aug 21, 2003 | 1.024 | 1.042 | 1.024 | 1.041 | 141,815 | +0.02(+1.64%) |
Aug 20, 2003 | 1.020 | 1.028 | 1.020 | 1.024 | 46,734 | -0.00(-0.36%) |
Aug 19, 2003 | 1.018 | 1.033 | 1.016 | 1.028 | 239,045 | +0.00(+0.18%) |
Aug 18, 2003 | 1.033 | 1.044 | 1.022 | 1.026 | 467,347 | -0.01(-0.72%) |
Aug 15, 2003 | 1.022 | 1.042 | 1.022 | 1.033 | 50,495 | +0.00(+0.36%) |
Aug 14, 2003 | 0.9978 | 1.050 | 0.9978 | 1.029 | 176,732 | +0.00(+0.18%) |
Aug 13, 2003 | 1.015 | 1.031 | 1.013 | 1.028 | 145,576 | +0.02(+1.66%) |
Aug 12, 2003 | 0.9997 | 1.024 | 0.9941 | 1.011 | 140,741 | +0.01(+1.50%) |
Aug 11, 2003 | 0.9997 | 1.024 | 0.9848 | 0.9959 | 172,972 | -0.00(-0.37%) |
Aug 08, 2003 | 0.9848 | 1.007 | 0.9848 | 0.9997 | 177,269 | +0.01(+1.32%) |
Aug 07, 2003 | 0.9848 | 0.9885 | 0.9755 | 0.9866 | 141,815 | -0.00(-0.38%) |
Aug 06, 2003 | 1.018 | 1.018 | 0.9866 | 0.9904 | 110,659 | -0.01(-0.93%) |
Aug 05, 2003 | 1.005 | 1.016 | 0.9997 | 0.9997 | 121,940 | -0.01(-1.29%) |
Aug 04, 2003 | 0.9978 | 1.016 | 0.9978 | 1.013 | 215,409 | -0.00(-0.37%) |
Aug 01, 2003 | 1.028 | 1.028 | 1.009 | 1.016 | 202,517 | -0.01(-1.09%) |
Jul 31, 2003 | 1.015 | 1.029 | 1.007 | 1.028 | 347,556 | +0.00(+0.18%) |
Jul 30, 2003 | 1.016 | 1.028 | 1.011 | 1.026 | 141,815 | +0.01(+0.91%) |
Jul 29, 2003 | 1.033 | 1.033 | 1.009 | 1.016 | 318,548 | -0.02(-1.62%) |
Jul 28, 2003 | 1.022 | 1.033 | 1.016 | 1.033 | 451,232 | +0.03(+2.97%) |
Jul 25, 2003 | 1.002 | 1.009 | 0.9866 | 1.003 | 152,559 | +0.04(+3.65%) |
Jul 24, 2003 | 0.9736 | 1.005 | 0.9680 | 0.9680 | 236,896 | +0.00(+0.39%) |
Jul 23, 2003 | 0.9680 | 0.9736 | 0.9624 | 0.9643 | 40,825 | +0.01(+0.58%) |
Jul 22, 2003 | 0.9420 | 0.9773 | 0.9420 | 0.9587 | 106,361 | +0.01(+0.78%) |
Jul 21, 2003 | 0.9587 | 0.9662 | 0.9513 | 0.9513 | 75,742 | -0.02(-1.73%) |
Jul 18, 2003 | 0.9587 | 0.9717 | 0.9568 | 0.9680 | 78,965 | +0.01(+0.78%) |
Jul 17, 2003 | 0.9494 | 0.9643 | 0.9494 | 0.9606 | 158,468 | -0.01(-0.77%) |
Jul 16, 2003 | 0.9643 | 0.9699 | 0.9643 | 0.9680 | 87,023 | +0.01(+0.58%) |
Jul 15, 2003 | 0.9773 | 0.9773 | 0.9624 | 0.9624 | 99,378 | +0.00(+0.00%) |
Jul 14, 2003 | 0.9420 | 0.9773 | 0.9420 | 0.9624 | 502,801 | +0.02(+2.17%) |
Jul 11, 2003 | 0.9382 | 0.9382 | 0.9382 | 0.9420 | 74,131 | +0.01(+0.60%) |
Jul 10, 2003 | 0.9382 | 0.9513 | 0.9364 | 0.9364 | 143,427 | -0.01(-1.37%) |
Jul 09, 2003 | 0.9494 | 0.9606 | 0.9345 | 0.9494 | 89,172 | -0.00(-0.20%) |
Jul 08, 2003 | 0.9475 | 0.9568 | 0.9382 | 0.9513 | 212,186 | +0.00(+0.20%) |
Jul 07, 2003 | 0.9215 | 0.9643 | 0.9215 | 0.9494 | 306,193 | +0.02(+1.80%) |
Jul 03, 2003 | 0.9326 | 0.9382 | 0.9326 | 0.9326 | 52,106 | -0.00(-0.40%) |
Jul 02, 2003 | 0.9233 | 0.9364 | 0.9233 | 0.9364 | 75,742 | +0.02(+2.44%) |
Jul 01, 2003 | 0.9233 | 0.9364 | 0.9084 | 0.9140 | 196,608 | -0.00(-0.41%) |
Jun 30, 2003 | 0.9215 | 0.9289 | 0.9122 | 0.9178 | 392,679 | -0.00(-0.20%) |
Jun 27, 2003 | 0.9457 | 0.9457 | 0.9196 | 0.9196 | 262,681 | -0.01(-1.40%) |
Jun 26, 2003 | 0.9196 | 0.9457 | 0.9196 | 0.9326 | 88,097 | +0.01(+1.42%) |
Jun 25, 2003 | 0.9215 | 0.9308 | 0.9196 | 0.9196 | 121,940 | +0.00(+0.20%) |
Jun 24, 2003 | 0.9159 | 0.9289 | 0.9047 | 0.9178 | 209,500 | +0.01(+1.23%) |
Jun 23, 2003 | 0.9252 | 0.9271 | 0.9029 | 0.9066 | 218,632 | -0.03(-2.99%) |
Jun 20, 2003 | 0.9364 | 0.9382 | 0.9252 | 0.9345 | 189,624 | +0.00(+0.40%) |
Jun 19, 2003 | 0.9382 | 0.9382 | 0.9308 | 0.9308 | 406,646 | -0.01(-1.38%) |
Jun 18, 2003 | 0.9438 | 0.9457 | 0.9382 | 0.9438 | 233,136 | -0.00(-0.20%) |
Jun 17, 2003 | 0.9494 | 0.9494 | 0.9382 | 0.9457 | 207,889 | +0.01(+0.59%) |
Jun 16, 2003 | 0.9401 | 0.9420 | 0.9326 | 0.9401 | 242,805 | +0.02(+2.64%) |
Jun 13, 2003 | 0.9289 | 0.9382 | 0.9159 | 0.9159 | 226,153 | -0.01(-1.40%) |
Jun 12, 2003 | 0.9401 | 0.9457 | 0.9233 | 0.9289 | 292,763 | -0.00(-0.40%) |
Jun 11, 2003 | 0.9233 | 0.9364 | 0.9233 | 0.9326 | 186,401 | +0.01(+1.62%) |
Jun 10, 2003 | 0.9122 | 0.9178 | 0.9122 | 0.9178 | 628,502 | +0.01(+1.02%) |
Jun 09, 2003 | 0.9047 | 0.9140 | 0.9047 | 0.9084 | 296,524 | -0.01(-0.61%) |
Jun 06, 2003 | 0.9066 | 0.9252 | 0.9066 | 0.9140 | 473,256 | +0.01(+1.66%) |
Jun 05, 2003 | 0.8954 | 0.9010 | 0.8880 | 0.8991 | 786,433 | -0.00(-0.41%) |
Jun 04, 2003 | 0.8787 | 0.9029 | 0.8787 | 0.9029 | 415,778 | +0.01(+1.25%) |
Jun 03, 2003 | 0.8936 | 0.8936 | 0.8805 | 0.8917 | 546,313 | -0.00(-0.42%) |