Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.252 | 1.252 | 1.243 | 1.252 | 2,910 | +0.01(+0.45%) |
Aug 28, 2003 | 1.247 | 1.247 | 1.247 | 1.247 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 1.141 | 1.270 | 1.141 | 1.247 | 754 | +0.05(+4.19%) |
Aug 26, 2003 | 1.160 | 1.197 | 1.123 | 1.197 | 17,893 | -0.01(-0.77%) |
Aug 25, 2003 | 1.234 | 1.234 | 1.206 | 1.206 | 4,742 | +0.01(+0.77%) |
Aug 22, 2003 | 1.197 | 1.197 | 1.197 | 1.197 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.206 | 1.271 | 1.187 | 1.197 | 2,694 | +0.00(+0.00%) |
Aug 20, 2003 | 1.317 | 1.317 | 1.197 | 1.197 | 9,162 | -0.04(-3.01%) |
Aug 19, 2003 | 1.234 | 1.299 | 1.225 | 1.234 | 15,953 | +0.01(+0.76%) |
Aug 18, 2003 | 1.113 | 1.225 | 1.113 | 1.225 | 24,253 | +0.17(+15.79%) |
Aug 15, 2003 | 1.123 | 1.123 | 1.058 | 1.058 | 2,263 | +0.01(+0.88%) |
Aug 14, 2003 | 0.9833 | 1.048 | 0.9833 | 1.048 | 1,293 | +0.09(+9.71%) |
Aug 13, 2003 | 1.011 | 1.076 | 0.9370 | 0.9555 | 2,263 | -0.06(-6.36%) |
Aug 12, 2003 | 1.058 | 1.058 | 1.020 | 1.020 | 2,910 | -0.05(-4.35%) |
Aug 11, 2003 | 1.113 | 1.113 | 1.067 | 1.067 | 5,497 | -0.09(-8.00%) |
Aug 08, 2003 | 1.095 | 1.160 | 1.067 | 1.160 | 1,293 | +0.05(+4.17%) |
Aug 07, 2003 | 1.113 | 1.113 | 1.113 | 1.113 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.132 | 1.132 | 1.104 | 1.113 | 10,024 | -0.02(-1.64%) |
Aug 05, 2003 | 1.132 | 1.132 | 1.132 | 1.132 | 1,077 | +0.02(+1.67%) |
Aug 04, 2003 | 1.142 | 1.142 | 1.113 | 1.113 | 5,389 | -0.04(-3.30%) |
Aug 01, 2003 | 1.132 | 1.243 | 1.132 | 1.151 | 5,066 | -0.09(-7.39%) |
Jul 31, 2003 | 1.243 | 1.243 | 1.243 | 1.243 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 1.123 | 1.243 | 1.123 | 1.243 | 10,779 | -0.06(-4.29%) |
Jul 29, 2003 | 1.197 | 1.299 | 1.197 | 1.299 | 14,552 | +0.11(+9.37%) |
Jul 28, 2003 | 1.123 | 1.206 | 1.123 | 1.187 | 12,504 | -0.03(-2.29%) |
Jul 25, 2003 | 1.215 | 1.215 | 1.160 | 1.215 | 14,228 | +0.04(+3.15%) |
Jul 24, 2003 | 1.215 | 1.215 | 1.178 | 1.178 | 1,724 | +0.01(+0.79%) |
Jul 23, 2003 | 1.150 | 1.234 | 1.132 | 1.169 | 9,701 | +0.01(+0.80%) |
Jul 22, 2003 | 1.215 | 1.299 | 1.132 | 1.160 | 49,046 | -0.08(-6.72%) |
Jul 21, 2003 | 1.299 | 1.299 | 1.207 | 1.243 | 23,175 | -0.06(-4.96%) |
Jul 18, 2003 | 1.299 | 1.308 | 1.289 | 1.308 | 4,419 | -0.02(-1.40%) |
Jul 17, 2003 | 1.243 | 1.345 | 1.243 | 1.327 | 30,074 | +0.06(+5.07%) |
Jul 16, 2003 | 1.345 | 1.373 | 1.252 | 1.263 | 15,953 | -0.07(-5.42%) |
Jul 15, 2003 | 1.252 | 1.373 | 1.252 | 1.335 | 36,326 | -0.00(-0.07%) |
Jul 14, 2003 | 1.289 | 1.373 | 1.271 | 1.336 | 60,580 | +0.12(+9.92%) |
Jul 11, 2003 | 1.067 | 1.401 | 1.067 | 1.215 | 126,119 | +0.16(+14.91%) |
Jul 10, 2003 | 1.020 | 1.058 | 1.002 | 1.058 | 20,049 | +0.06(+5.56%) |
Jul 09, 2003 | 0.9555 | 1.002 | 0.9091 | 1.002 | 17,462 | +0.10(+11.34%) |
Jul 08, 2003 | 0.9277 | 0.9555 | 0.8906 | 0.8999 | 14,013 | -0.04(-3.96%) |
Jul 07, 2003 | 0.8906 | 0.9462 | 0.8813 | 0.9370 | 17,678 | +0.03(+3.06%) |
Jul 03, 2003 | 0.8813 | 0.9091 | 0.8813 | 0.9091 | 4,419 | +0.03(+3.16%) |
Jul 02, 2003 | 0.8628 | 0.8906 | 0.8628 | 0.8813 | 7,869 | -0.04(-4.04%) |
Jul 01, 2003 | 0.8256 | 0.9184 | 0.8256 | 0.9184 | 14,228 | +0.04(+4.21%) |
Jun 30, 2003 | 0.8813 | 0.8813 | 0.8813 | 0.8813 | 538 | -0.00(-0.11%) |
Jun 27, 2003 | 0.8999 | 0.8999 | 0.8813 | 0.8822 | 5,497 | -0.05(-5.84%) |
Jun 26, 2003 | 0.9370 | 0.9370 | 0.9277 | 0.9370 | 7,006 | -0.01(-0.98%) |
Jun 25, 2003 | 0.8999 | 0.9462 | 0.8999 | 0.9462 | 4,527 | +0.02(+2.00%) |
Jun 24, 2003 | 0.8730 | 0.9277 | 0.8730 | 0.9277 | 323 | +0.04(+4.17%) |
Jun 23, 2003 | 1.104 | 1.113 | 0.8720 | 0.8906 | 33,308 | -0.05(-4.95%) |
Jun 20, 2003 | 0.9648 | 0.9648 | 0.8999 | 0.9370 | 5,713 | -0.03(-2.88%) |
Jun 19, 2003 | 0.9926 | 0.9926 | 0.9648 | 0.9648 | 11,749 | -0.02(-1.89%) |
Jun 18, 2003 | 1.076 | 1.076 | 0.9833 | 0.9833 | 3,449 | -0.09(-8.62%) |
Jun 17, 2003 | 1.058 | 1.076 | 1.048 | 1.076 | 8,839 | +0.02(+1.75%) |
Jun 16, 2003 | 0.9741 | 1.076 | 0.9741 | 1.058 | 13,258 | +0.07(+7.55%) |
Jun 13, 2003 | 1.095 | 1.113 | 0.9648 | 0.9833 | 9,378 | -0.06(-5.36%) |
Jun 12, 2003 | 1.020 | 1.095 | 1.020 | 1.039 | 6,252 | +0.02(+1.82%) |
Jun 11, 2003 | 1.058 | 1.104 | 1.020 | 1.020 | 13,258 | -0.08(-7.56%) |
Jun 10, 2003 | 1.002 | 1.123 | 0.8349 | 1.104 | 23,499 | +0.12(+12.26%) |
Jun 09, 2003 | 1.002 | 1.002 | 0.8442 | 0.9833 | 26,409 | -0.02(-1.85%) |
Jun 06, 2003 | 1.178 | 1.187 | 1.002 | 1.002 | 36,865 | -0.09(-8.55%) |
Jun 05, 2003 | 1.067 | 1.206 | 1.067 | 1.096 | 39,991 | -0.08(-7.01%) |
Jun 04, 2003 | 0.8813 | 1.178 | 0.8720 | 1.178 | 112,753 | +0.27(+29.59%) |
Jun 03, 2003 | 0.8349 | 0.9091 | 0.8349 | 0.9091 | 39,345 | +0.03(+3.16%) |