Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.377 | 1.377 | 1.338 | 1.338 | 23,565 | +0.01(+1.08%) |
Jul 30, 2003 | 1.324 | 1.324 | 1.324 | 1.324 | 2,265 | -0.02(-1.64%) |
Jul 29, 2003 | 1.346 | 1.346 | 1.346 | 1.346 | 453 | -0.01(-0.81%) |
Jul 28, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 4,984 | -0.06(-4.28%) |
Jul 25, 2003 | 1.414 | 1.418 | 1.414 | 1.418 | 2,719 | +0.00(+0.16%) |
Jul 24, 2003 | 1.214 | 1.416 | 1.214 | 1.416 | 28,549 | +0.20(+16.53%) |
Jul 23, 2003 | 1.298 | 1.324 | 1.132 | 1.215 | 43,957 | -0.11(-8.25%) |
Jul 22, 2003 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 1.379 | 1.434 | 1.324 | 1.324 | 13,595 | +0.03(+2.03%) |
Jul 17, 2003 | 1.433 | 1.433 | 1.298 | 1.298 | 5,438 | -0.04(-3.12%) |
Jul 16, 2003 | 1.350 | 1.350 | 1.339 | 1.339 | 2,265 | -0.14(-9.40%) |
Jul 15, 2003 | 1.429 | 1.528 | 1.424 | 1.478 | 26,737 | +0.05(+3.55%) |
Jul 14, 2003 | 1.428 | 1.428 | 1.428 | 1.428 | 2,265 | +0.00(+0.00%) |
Jul 11, 2003 | 1.352 | 1.428 | 1.352 | 1.428 | 4,984 | +0.03(+2.29%) |
Jul 10, 2003 | 1.396 | 1.396 | 1.396 | 1.396 | 2,265 | +0.00(+0.00%) |
Jul 09, 2003 | 1.347 | 1.396 | 1.347 | 1.396 | 8,610 | +0.02(+1.52%) |
Jul 08, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 1.280 | 1.375 | 1.280 | 1.375 | 19,486 | +0.00(+0.08%) |
Jul 02, 2003 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.374 | 1.374 | 1.374 | 1.374 | 906 | -0.04(-2.66%) |
Jun 26, 2003 | 1.269 | 1.411 | 1.269 | 1.411 | 28,096 | +0.09(+6.58%) |
Jun 25, 2003 | 1.242 | 1.324 | 1.242 | 1.324 | 4,984 | +0.05(+4.17%) |
Jun 24, 2003 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 1.269 | 1.285 | 1.269 | 1.271 | 12,688 | -0.08(-5.57%) |
Jun 20, 2003 | 1.324 | 1.346 | 1.324 | 1.346 | 1,359 | +0.02(+1.84%) |
Jun 19, 2003 | 1.307 | 1.322 | 1.273 | 1.322 | 3,172 | +0.00(+0.17%) |
Jun 18, 2003 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 1.307 | 1.346 | 1.307 | 1.320 | 1,812 | -0.00(-0.33%) |
Jun 13, 2003 | 1.324 | 1.324 | 1.324 | 1.324 | 1,359 | -0.02(-1.23%) |
Jun 12, 2003 | 1.341 | 1.341 | 1.324 | 1.340 | 3,172 | +0.01(+0.40%) |
Jun 11, 2003 | 1.296 | 1.335 | 1.296 | 1.335 | 9,063 | +0.02(+1.68%) |
Jun 10, 2003 | 1.230 | 1.313 | 1.225 | 1.313 | 15,861 | +0.08(+6.73%) |
Jun 09, 2003 | 1.213 | 1.230 | 1.213 | 1.230 | 7,250 | +0.06(+4.69%) |
Jun 06, 2003 | 1.175 | 1.175 | 1.175 | 1.175 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 1.136 | 1.214 | 1.136 | 1.175 | 19,033 | +0.04(+3.40%) |
Jun 04, 2003 | 1.187 | 1.187 | 1.109 | 1.136 | 18,126 | -0.08(-6.70%) |
Jun 03, 2003 | 1.203 | 1.252 | 1.186 | 1.218 | 49,849 | +0.05(+4.44%) |
Jun 02, 2003 | 1.182 | 1.193 | 1.141 | 1.166 | 13,142 | -0.01(-0.46%) |
May 30, 2003 | 1.098 | 1.204 | 1.095 | 1.172 | 182,629 | +0.11(+10.05%) |
May 29, 2003 | 1.065 | 1.065 | 1.065 | 1.065 | 2,265 | +0.01(+0.52%) |
May 28, 2003 | 1.092 | 1.092 | 1.059 | 1.059 | 4,531 | -0.01(-1.03%) |
May 27, 2003 | 1.098 | 1.098 | 1.054 | 1.070 | 15,407 | -0.03(-2.51%) |
May 23, 2003 | 1.103 | 1.103 | 1.098 | 1.098 | 1,812 | +0.04(+4.19%) |
May 22, 2003 | 1.114 | 1.114 | 1.054 | 1.054 | 2,719 | -0.03(-2.55%) |
May 21, 2003 | 1.081 | 1.081 | 1.081 | 1.081 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.065 | 1.081 | 1.054 | 1.081 | 5,438 | -0.03(-2.49%) |
May 19, 2003 | 1.109 | 1.109 | 1.109 | 1.109 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.109 | 1.109 | 1.109 | 1.109 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.109 | 1.109 | 1.109 | 1.109 | 0 | +0.00(+0.00%) |
May 14, 2003 | 1.136 | 1.136 | 1.069 | 1.109 | 26,737 | -0.01(-0.98%) |
May 13, 2003 | 1.160 | 1.160 | 1.120 | 1.120 | 5,438 | -0.07(-5.58%) |
May 12, 2003 | 1.185 | 1.186 | 1.183 | 1.186 | 19,033 | -0.04(-3.59%) |
May 09, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 07, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.237 | 1.237 | 1.230 | 1.230 | 4,531 | -0.02(-1.24%) |