Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.826 | 1.826 | 1.800 | 1.818 | 843,253 | +0.00(+0.00%) |
Jul 30, 2003 | 1.847 | 1.875 | 1.795 | 1.818 | 1,560,565 | -0.04(-2.14%) |
Jul 29, 2003 | 1.810 | 1.870 | 1.800 | 1.858 | 888,622 | +0.06(+3.35%) |
Jul 28, 2003 | 1.797 | 1.835 | 1.764 | 1.798 | 1,012,216 | +0.03(+1.51%) |
Jul 25, 2003 | 1.764 | 1.795 | 1.730 | 1.771 | 569,469 | +0.02(+1.20%) |
Jul 24, 2003 | 1.789 | 1.797 | 1.710 | 1.750 | 690,716 | -0.01(-0.36%) |
Jul 23, 2003 | 1.683 | 1.795 | 1.683 | 1.756 | 1,436,189 | +0.05(+2.79%) |
Jul 22, 2003 | 1.669 | 1.708 | 1.669 | 1.708 | 560,082 | +0.04(+2.28%) |
Jul 21, 2003 | 1.659 | 1.701 | 1.659 | 1.670 | 779,891 | -0.02(-0.98%) |
Jul 18, 2003 | 1.658 | 1.693 | 1.628 | 1.687 | 545,220 | +0.04(+2.34%) |
Jul 17, 2003 | 1.639 | 1.675 | 1.627 | 1.648 | 1,084,182 | -0.02(-1.02%) |
Jul 16, 2003 | 1.647 | 1.690 | 1.634 | 1.665 | 1,545,703 | +0.02(+1.45%) |
Jul 15, 2003 | 1.615 | 1.662 | 1.611 | 1.641 | 790,060 | +0.02(+1.01%) |
Jul 14, 2003 | 1.578 | 1.656 | 1.570 | 1.625 | 1,580,904 | +0.06(+3.51%) |
Jul 11, 2003 | 1.537 | 1.631 | 1.537 | 1.570 | 2,062,762 | +0.04(+2.79%) |
Jul 10, 2003 | 1.437 | 1.574 | 1.437 | 1.527 | 3,107,833 | +0.11(+7.61%) |
Jul 09, 2003 | 1.394 | 1.452 | 1.394 | 1.419 | 1,127,987 | +0.01(+0.36%) |
Jul 08, 2003 | 1.380 | 1.473 | 1.345 | 1.414 | 2,002,530 | +0.14(+10.57%) |
Jul 07, 2003 | 1.214 | 1.290 | 1.208 | 1.279 | 1,559,001 | +0.07(+5.68%) |
Jul 03, 2003 | 1.239 | 1.247 | 1.210 | 1.210 | 219,809 | -0.03(-2.70%) |
Jul 02, 2003 | 1.216 | 1.244 | 1.201 | 1.244 | 988,123 | +0.03(+2.24%) |
Jul 01, 2003 | 1.229 | 1.243 | 1.159 | 1.216 | 1,462,785 | +0.00(+0.19%) |
Jun 30, 2003 | 1.220 | 1.285 | 1.173 | 1.214 | 4,374,215 | -0.01(-0.47%) |
Jun 27, 2003 | 1.232 | 1.245 | 1.197 | 1.220 | 989,375 | -0.01(-0.97%) |
Jun 26, 2003 | 1.272 | 1.311 | 1.222 | 1.232 | 1,295,386 | -0.04(-3.08%) |
Jun 25, 2003 | 1.264 | 1.289 | 1.248 | 1.271 | 933,210 | +0.01(+0.81%) |
Jun 24, 2003 | 1.267 | 1.290 | 1.249 | 1.261 | 938,686 | +0.01(+0.69%) |
Jun 23, 2003 | 1.318 | 1.319 | 1.235 | 1.252 | 941,032 | -0.03(-2.70%) |
Jun 20, 2003 | 1.288 | 1.325 | 1.208 | 1.287 | 1,171,793 | -0.00(-0.13%) |
Jun 19, 2003 | 1.333 | 1.378 | 1.270 | 1.289 | 1,404,118 | -0.06(-4.50%) |
Jun 18, 2003 | 1.404 | 1.432 | 1.315 | 1.349 | 1,428,367 | -0.07(-4.69%) |
Jun 17, 2003 | 1.432 | 1.435 | 1.369 | 1.416 | 538,180 | +0.49(+52.41%) |
Jun 16, 2003 | 0.9268 | 0.9379 | 0.9002 | 0.9290 | 925,779 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9321 | 0.9507 | 0.9156 | 0.9268 | 1,851,558 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8714 | 0.9570 | 0.8714 | 0.9548 | 1,661,474 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8687 | 0.8826 | 0.8586 | 0.8737 | 837,777 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8512 | 0.8684 | 0.8399 | 0.8636 | 877,671 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8568 | 0.8553 | 0.8389 | 0.8434 | 1,417,334 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8687 | 0.8826 | 0.8487 | 0.8568 | 2,932,221 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9015 | 0.9066 | 0.8472 | 0.8641 | 3,457,885 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9394 | 0.9394 | 0.9192 | 0.9240 | 926,952 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9624 | 0.9722 | 0.9280 | 0.9361 | 942,206 | -0.04(-4.58%) |
Jun 02, 2003 | 1.002 | 1.002 | 0.9697 | 0.9810 | 1,071,275 | -0.02(-1.57%) |
May 30, 2003 | 0.9773 | 1.010 | 0.9773 | 0.9967 | 1,614,540 | +0.02(+1.73%) |
May 29, 2003 | 0.9596 | 0.9874 | 0.9381 | 0.9798 | 1,470,217 | +0.02(+2.10%) |
May 28, 2003 | 0.9169 | 0.9783 | 0.9169 | 0.9596 | 1,519,498 | +0.03(+3.68%) |
May 27, 2003 | 0.9086 | 0.9285 | 0.8949 | 0.9255 | 1,914,919 | +0.02(+1.81%) |
May 23, 2003 | 0.8841 | 0.9293 | 0.8656 | 0.9091 | 840,124 | +0.04(+4.68%) |
May 22, 2003 | 0.8826 | 0.8990 | 0.8553 | 0.8684 | 1,600,460 | -0.01(-1.52%) |
May 21, 2003 | 0.8732 | 0.8899 | 0.8639 | 0.8818 | 829,563 | +0.02(+2.13%) |
May 20, 2003 | 0.8704 | 0.9063 | 0.8573 | 0.8634 | 1,196,824 | +0.00(+0.24%) |
May 19, 2003 | 0.8785 | 0.8884 | 0.8560 | 0.8613 | 830,737 | -0.03(-3.45%) |
May 16, 2003 | 0.8826 | 0.9023 | 0.8826 | 0.8921 | 1,016,127 | +0.00(+0.48%) |
May 15, 2003 | 0.8914 | 0.9086 | 0.8639 | 0.8879 | 520,970 | -0.01(-1.04%) |
May 14, 2003 | 0.9088 | 0.9192 | 0.8843 | 0.8972 | 394,248 | -0.01(-1.11%) |
May 13, 2003 | 0.8586 | 0.9197 | 0.8586 | 0.9073 | 569,078 | +0.05(+5.30%) |
May 12, 2003 | 0.8613 | 0.8742 | 0.8434 | 0.8616 | 682,894 | -0.01(-1.10%) |
May 09, 2003 | 0.8467 | 0.8810 | 0.8396 | 0.8712 | 549,131 | +0.03(+3.76%) |
May 08, 2003 | 0.8333 | 0.8447 | 0.8257 | 0.8396 | 614,839 | +0.01(+1.06%) |
May 07, 2003 | 0.8333 | 0.8560 | 0.8247 | 0.8308 | 659,427 | -0.00(-0.51%) |
May 06, 2003 | 0.8358 | 0.8409 | 0.8232 | 0.8351 | 510,410 | +0.01(+0.73%) |
May 05, 2003 | 0.8298 | 0.8358 | 0.8207 | 0.8290 | 1,240,239 | -0.00(-0.12%) |
May 02, 2003 | 0.8257 | 0.8396 | 0.8182 | 0.8300 | 482,250 | +0.00(+0.24%) |