Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.547 | 1.574 | 1.531 | 1.574 | 9,755 | +0.04(+2.78%) |
Jul 30, 2003 | 1.575 | 1.575 | 1.531 | 1.531 | 6,464 | -0.04(-2.70%) |
Jul 29, 2003 | 1.565 | 1.574 | 1.557 | 1.574 | 2,585 | +0.02(+1.09%) |
Jul 28, 2003 | 1.574 | 1.574 | 1.557 | 1.557 | 12,458 | -0.07(-4.19%) |
Jul 25, 2003 | 1.531 | 1.634 | 1.531 | 1.625 | 19,628 | +0.07(+4.37%) |
Jul 24, 2003 | 1.659 | 1.659 | 1.531 | 1.557 | 4,936 | -0.03(-2.14%) |
Jul 23, 2003 | 1.744 | 1.744 | 1.582 | 1.591 | 17,630 | -0.11(-6.50%) |
Jul 22, 2003 | 1.744 | 1.744 | 1.702 | 1.702 | 7,287 | -0.05(-2.91%) |
Jul 21, 2003 | 1.702 | 1.753 | 1.617 | 1.753 | 29,266 | +0.09(+5.10%) |
Jul 18, 2003 | 1.719 | 1.719 | 1.659 | 1.668 | 3,173 | +0.05(+3.16%) |
Jul 17, 2003 | 1.744 | 1.744 | 1.617 | 1.617 | 14,104 | -0.04(-2.56%) |
Jul 16, 2003 | 1.736 | 1.744 | 1.617 | 1.659 | 5,994 | +0.03(+1.56%) |
Jul 15, 2003 | 1.736 | 1.753 | 1.548 | 1.634 | 49,718 | -0.14(-8.09%) |
Jul 14, 2003 | 1.702 | 1.829 | 1.702 | 1.777 | 36,671 | -0.01(-0.52%) |
Jul 11, 2003 | 1.855 | 1.889 | 1.727 | 1.787 | 85,449 | -0.07(-3.67%) |
Jul 10, 2003 | 1.668 | 1.863 | 1.668 | 1.855 | 43,136 | +0.15(+9.00%) |
Jul 09, 2003 | 1.531 | 1.702 | 1.531 | 1.702 | 61,354 | +0.15(+9.89%) |
Jul 08, 2003 | 1.429 | 1.548 | 1.429 | 1.548 | 60,531 | +0.14(+9.64%) |
Jul 07, 2003 | 1.489 | 1.489 | 1.353 | 1.412 | 31,382 | +0.07(+5.06%) |
Jul 03, 2003 | 1.489 | 1.489 | 1.336 | 1.344 | 1,175 | -0.03(-2.47%) |
Jul 02, 2003 | 1.276 | 1.404 | 1.378 | 1.378 | 4,466 | +0.10(+8.00%) |
Jul 01, 2003 | 1.287 | 1.302 | 1.200 | 1.276 | 8,815 | -0.03(-1.96%) |
Jun 30, 2003 | 1.285 | 1.319 | 1.285 | 1.302 | 6,582 | +0.03(+2.00%) |
Jun 27, 2003 | 1.276 | 1.276 | 1.276 | 1.276 | 352 | +0.03(+2.74%) |
Jun 26, 2003 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.234 | 1.242 | 1.234 | 1.242 | 7,404 | +0.01(+0.62%) |
Jun 24, 2003 | 1.234 | 1.242 | 1.225 | 1.234 | 10,460 | +0.00(+0.07%) |
Jun 23, 2003 | 1.336 | 1.421 | 1.200 | 1.234 | 15,162 | -0.03(-2.69%) |
Jun 20, 2003 | 1.191 | 1.268 | 1.191 | 1.268 | 8,345 | -0.01(-0.67%) |
Jun 19, 2003 | 1.268 | 1.276 | 1.268 | 1.276 | 5,994 | +0.04(+3.45%) |
Jun 18, 2003 | 1.276 | 1.276 | 1.183 | 1.234 | 10,343 | -0.04(-3.33%) |
Jun 17, 2003 | 1.404 | 1.404 | 1.276 | 1.276 | 8,462 | -0.02(-1.32%) |
Jun 16, 2003 | 1.268 | 1.353 | 1.268 | 1.293 | 4,348 | -0.03(-1.94%) |
Jun 13, 2003 | 1.370 | 1.370 | 1.285 | 1.319 | 11,518 | +0.00(+0.00%) |
Jun 12, 2003 | 1.302 | 1.336 | 1.276 | 1.319 | 88,387 | +0.01(+0.65%) |
Jun 11, 2003 | 1.319 | 1.319 | 1.310 | 1.310 | 3,878 | -0.08(-5.52%) |
Jun 10, 2003 | 1.319 | 1.387 | 1.276 | 1.387 | 1,998 | -0.01(-0.61%) |
Jun 09, 2003 | 1.293 | 1.395 | 1.276 | 1.395 | 5,524 | -0.03(-1.80%) |
Jun 06, 2003 | 1.489 | 1.523 | 1.395 | 1.421 | 19,040 | -0.04(-2.91%) |
Jun 05, 2003 | 1.285 | 1.480 | 1.285 | 1.463 | 61,471 | +0.14(+10.26%) |
Jun 04, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 470 | -0.03(-1.89%) |
Jun 03, 2003 | 1.361 | 1.361 | 1.353 | 1.353 | 1,175 | -0.02(-1.24%) |
Jun 02, 2003 | 1.446 | 1.472 | 1.336 | 1.370 | 13,634 | -0.08(-5.29%) |
May 30, 2003 | 1.472 | 1.480 | 1.446 | 1.446 | 16,807 | +0.03(+2.41%) |
May 29, 2003 | 1.285 | 1.438 | 1.285 | 1.412 | 19,981 | +0.14(+10.67%) |
May 28, 2003 | 1.217 | 1.319 | 1.217 | 1.276 | 35,613 | +0.01(+0.67%) |
May 27, 2003 | 1.302 | 1.302 | 1.234 | 1.268 | 55,830 | -0.01(-0.67%) |
May 23, 2003 | 1.191 | 1.480 | 1.140 | 1.276 | 140,809 | +0.12(+10.29%) |
May 22, 2003 | 1.132 | 1.191 | 1.115 | 1.157 | 50,070 | +0.03(+3.03%) |
May 21, 2003 | 1.132 | 1.132 | 1.089 | 1.123 | 16,102 | +0.02(+1.54%) |
May 20, 2003 | 1.115 | 1.115 | 1.098 | 1.106 | 18,453 | +0.03(+2.36%) |
May 19, 2003 | 1.072 | 1.140 | 1.072 | 1.081 | 5,171 | +0.00(+0.00%) |
May 16, 2003 | 1.055 | 1.106 | 1.055 | 1.081 | 10,930 | -0.02(-1.55%) |
May 15, 2003 | 1.055 | 1.106 | 1.046 | 1.098 | 13,046 | -0.02(-1.53%) |
May 14, 2003 | 1.089 | 1.166 | 1.089 | 1.115 | 48,542 | +0.05(+4.80%) |
May 13, 2003 | 1.029 | 1.063 | 1.029 | 1.063 | 14,104 | +0.03(+3.31%) |
May 12, 2003 | 0.9784 | 1.089 | 0.9784 | 1.029 | 12,106 | +0.01(+0.83%) |
May 09, 2003 | 1.004 | 1.029 | 0.9784 | 1.021 | 32,792 | +0.00(+0.00%) |
May 08, 2003 | 1.072 | 1.098 | 0.9784 | 1.021 | 176,423 | -0.08(-6.98%) |
May 07, 2003 | 1.072 | 1.132 | 1.063 | 1.098 | 9,755 | -0.03(-3.01%) |
May 06, 2003 | 1.123 | 1.234 | 1.115 | 1.132 | 11,636 | +0.01(+0.76%) |
May 05, 2003 | 1.106 | 1.149 | 1.098 | 1.123 | 15,749 | -0.06(-5.24%) |
May 02, 2003 | 1.191 | 1.217 | 1.183 | 1.185 | 8,345 | +0.01(+0.94%) |