Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.150 | 1.160 | 1.070 | 1.100 | 66,600 | -0.06(-5.17%) |
Jul 30, 2003 | 1.190 | 1.190 | 1.150 | 1.160 | 29,600 | -0.03(-2.52%) |
Jul 29, 2003 | 1.170 | 1.190 | 1.170 | 1.190 | 10,300 | +0.02(+1.71%) |
Jul 28, 2003 | 1.230 | 1.230 | 1.170 | 1.170 | 17,400 | -0.04(-3.31%) |
Jul 25, 2003 | 1.200 | 1.230 | 1.170 | 1.210 | 46,700 | -0.02(-1.63%) |
Jul 24, 2003 | 1.200 | 1.240 | 1.200 | 1.230 | 12,200 | +0.03(+2.50%) |
Jul 23, 2003 | 1.270 | 1.350 | 1.200 | 1.200 | 49,800 | -0.05(-4.00%) |
Jul 22, 2003 | 1.280 | 1.290 | 1.220 | 1.250 | 10,300 | +0.01(+0.81%) |
Jul 21, 2003 | 1.260 | 1.280 | 1.210 | 1.240 | 35,400 | -0.02(-1.59%) |
Jul 18, 2003 | 1.280 | 1.280 | 1.260 | 1.260 | 15,200 | +0.00(+0.00%) |
Jul 17, 2003 | 1.320 | 1.320 | 1.260 | 1.260 | 19,100 | -0.07(-5.26%) |
Jul 16, 2003 | 1.390 | 1.390 | 1.330 | 1.330 | 20,000 | -0.03(-2.21%) |
Jul 15, 2003 | 1.320 | 1.390 | 1.320 | 1.360 | 144,300 | +0.05(+3.82%) |
Jul 14, 2003 | 1.410 | 1.410 | 1.270 | 1.310 | 67,600 | -0.09(-6.43%) |
Jul 11, 2003 | 1.780 | 1.780 | 1.280 | 1.400 | 341,500 | -0.55(-28.21%) |
Jul 09, 2003 | 1.980 | 1.990 | 1.920 | 1.950 | 29,200 | +0.02(+1.04%) |
Jul 08, 2003 | 1.980 | 2.000 | 1.930 | 1.930 | 43,600 | +0.01(+0.52%) |
Jul 07, 2003 | 1.890 | 1.950 | 1.890 | 1.920 | 46,600 | +0.03(+1.59%) |
Jul 03, 2003 | 1.830 | 1.890 | 1.810 | 1.890 | 14,600 | +0.06(+3.28%) |
Jul 02, 2003 | 1.800 | 1.850 | 1.780 | 1.830 | 77,700 | +0.06(+3.39%) |
Jul 01, 2003 | 1.750 | 1.790 | 1.750 | 1.770 | 14,200 | +0.02(+1.14%) |
Jun 30, 2003 | 1.790 | 1.810 | 1.720 | 1.750 | 40,100 | -0.04(-2.23%) |
Jun 27, 2003 | 1.770 | 1.830 | 1.750 | 1.790 | 50,900 | -0.04(-2.19%) |
Jun 26, 2003 | 1.820 | 1.840 | 1.770 | 1.830 | 8,200 | +0.05(+2.81%) |
Jun 25, 2003 | 1.770 | 1.850 | 1.750 | 1.780 | 73,200 | +0.03(+1.71%) |
Jun 24, 2003 | 1.690 | 1.760 | 1.550 | 1.750 | 143,700 | +0.13(+8.02%) |
Jun 23, 2003 | 1.530 | 1.740 | 1.530 | 1.620 | 33,500 | +0.11(+7.28%) |
Jun 20, 2003 | 1.550 | 1.570 | 1.510 | 1.510 | 8,600 | -0.02(-1.31%) |
Jun 19, 2003 | 1.460 | 1.590 | 1.400 | 1.530 | 55,300 | +0.02(+1.32%) |
Jun 18, 2003 | 1.530 | 1.540 | 1.510 | 1.510 | 18,300 | -0.01(-0.66%) |
Jun 17, 2003 | 1.550 | 1.590 | 1.520 | 1.520 | 23,100 | +0.01(+0.66%) |
Jun 16, 2003 | 1.540 | 1.600 | 1.500 | 1.510 | 36,400 | -0.03(-1.95%) |
Jun 13, 2003 | 1.590 | 1.590 | 1.460 | 1.540 | 136,100 | +0.01(+0.65%) |
Jun 12, 2003 | 1.500 | 1.590 | 1.480 | 1.530 | 138,700 | +0.07(+4.79%) |
Jun 11, 2003 | 1.450 | 1.490 | 1.450 | 1.460 | 93,300 | +0.01(+0.69%) |
Jun 10, 2003 | 1.310 | 1.500 | 1.310 | 1.450 | 105,100 | +0.10(+7.41%) |
Jun 09, 2003 | 1.200 | 1.350 | 1.200 | 1.350 | 59,400 | +0.14(+11.57%) |
Jun 06, 2003 | 1.320 | 1.330 | 1.200 | 1.210 | 60,100 | -0.07(-5.47%) |
Jun 05, 2003 | 1.340 | 1.350 | 1.250 | 1.280 | 53,200 | +0.04(+3.23%) |
Jun 04, 2003 | 1.210 | 1.300 | 1.170 | 1.240 | 41,600 | +0.03(+2.48%) |
Jun 03, 2003 | 1.120 | 1.350 | 1.120 | 1.210 | 146,600 | +0.06(+5.22%) |
Jun 02, 2003 | 1.050 | 1.240 | 1.050 | 1.150 | 199,200 | +0.15(+15.00%) |
May 30, 2003 | 1.030 | 1.070 | 1.000 | 1.000 | 76,700 | -0.03(-2.91%) |
May 29, 2003 | 1.050 | 1.050 | 1.000 | 1.030 | 44,700 | -0.02(-1.90%) |
May 28, 2003 | 1.000 | 1.050 | 1.000 | 1.050 | 31,900 | +0.05(+5.00%) |
May 27, 2003 | 1.000 | 1.040 | 1.000 | 1.000 | 16,100 | +0.00(+0.00%) |
May 23, 2003 | 1.000 | 1.040 | 1.000 | 1.000 | 13,100 | +0.00(+0.00%) |
May 22, 2003 | 1.000 | 1.050 | 1.000 | 1.000 | 17,100 | +0.00(+0.00%) |
May 21, 2003 | 1.000 | 1.020 | 0.9800 | 1.000 | 23,600 | +0.02(+2.04%) |
May 20, 2003 | 1.000 | 1.030 | 0.9800 | 0.9800 | 9,200 | +0.00(+0.00%) |
May 19, 2003 | 1.040 | 1.040 | 0.9800 | 0.9800 | 45,100 | -0.03(-2.97%) |
May 16, 2003 | 1.080 | 1.080 | 1.010 | 1.010 | 35,000 | -0.04(-3.81%) |
May 15, 2003 | 0.9000 | 1.090 | 0.9000 | 1.050 | 131,100 | +0.15(+16.67%) |
May 14, 2003 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 48,400 | +0.02(+2.27%) |
May 13, 2003 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 69,400 | -0.01(-1.12%) |
May 12, 2003 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 35,700 | +0.01(+1.14%) |
May 09, 2003 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 16,100 | +0.00(+0.00%) |
May 08, 2003 | 0.8800 | 0.9200 | 0.8600 | 0.8800 | 38,500 | +0.01(+1.15%) |
May 07, 2003 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 21,000 | +0.00(+0.00%) |
May 06, 2003 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 13,500 | +0.02(+2.35%) |
May 05, 2003 | 0.8100 | 0.9300 | 0.8000 | 0.8500 | 31,200 | +0.00(+0.00%) |
May 02, 2003 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 41,400 | -0.03(-3.41%) |