Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.048 | 1.089 | 0.9850 | 1.084 | 365,177 | +0.04(+3.45%) |
Jul 30, 2003 | 0.9940 | 1.071 | 0.9940 | 1.048 | 177,498 | +0.05(+5.45%) |
Jul 29, 2003 | 0.9714 | 1.003 | 0.9534 | 0.9940 | 76,797 | +0.03(+3.29%) |
Jul 28, 2003 | 0.9534 | 0.9805 | 0.9489 | 0.9624 | 31,648 | +0.01(+1.43%) |
Jul 25, 2003 | 0.9127 | 1.003 | 0.9127 | 0.9489 | 25,673 | -0.03(-2.78%) |
Jul 24, 2003 | 0.9263 | 0.9986 | 0.9082 | 0.9760 | 103,577 | +0.03(+2.86%) |
Jul 23, 2003 | 0.9082 | 0.9489 | 0.9082 | 0.9489 | 24,123 | +0.01(+1.50%) |
Jul 22, 2003 | 0.9217 | 0.9579 | 0.9037 | 0.9348 | 140,537 | +0.01(+1.42%) |
Jul 21, 2003 | 0.9172 | 0.9398 | 0.9037 | 0.9217 | 55,329 | -0.02(-1.92%) |
Jul 18, 2003 | 0.9127 | 0.9534 | 0.9037 | 0.9398 | 94,946 | +0.03(+2.97%) |
Jul 17, 2003 | 1.017 | 1.035 | 0.8946 | 0.9127 | 324,675 | -0.11(-10.62%) |
Jul 16, 2003 | 1.089 | 1.089 | 1.008 | 1.021 | 83,658 | -0.01(-0.88%) |
Jul 15, 2003 | 1.075 | 1.089 | 1.008 | 1.030 | 102,470 | -0.05(-4.60%) |
Jul 14, 2003 | 1.030 | 1.125 | 1.021 | 1.080 | 434,228 | +0.05(+4.37%) |
Jul 11, 2003 | 1.017 | 1.039 | 0.9398 | 1.035 | 221,806 | -0.00(-0.43%) |
Jul 10, 2003 | 1.039 | 1.053 | 1.017 | 1.039 | 70,379 | -0.00(-0.43%) |
Jul 09, 2003 | 1.039 | 1.062 | 0.9940 | 1.044 | 230,393 | +0.01(+0.87%) |
Jul 08, 2003 | 1.125 | 1.125 | 1.012 | 1.035 | 360,308 | -0.08(-6.91%) |
Jul 07, 2003 | 1.071 | 1.112 | 1.021 | 1.112 | 171,743 | +0.07(+6.49%) |
Jul 03, 2003 | 1.080 | 1.102 | 1.044 | 1.044 | 45,370 | -0.02(-1.70%) |
Jul 02, 2003 | 1.044 | 1.080 | 1.039 | 1.062 | 106,897 | -0.01(-1.26%) |
Jul 01, 2003 | 1.003 | 1.075 | 1.003 | 1.075 | 49,575 | +0.01(+1.32%) |
Jun 30, 2003 | 1.080 | 1.116 | 0.9895 | 1.061 | 212,024 | -0.03(-2.93%) |
Jun 27, 2003 | 1.080 | 1.102 | 1.093 | 1.093 | 42,935 | -0.00(-0.41%) |
Jun 26, 2003 | 1.125 | 1.130 | 1.098 | 1.098 | 37,403 | -0.01(-1.22%) |
Jun 25, 2003 | 1.035 | 1.130 | 1.035 | 1.112 | 61,969 | +0.03(+2.93%) |
Jun 24, 2003 | 1.116 | 1.121 | 1.003 | 1.080 | 88,527 | -0.04(-3.24%) |
Jun 23, 2003 | 1.112 | 1.184 | 1.021 | 1.116 | 228,844 | -0.00(-0.40%) |
Jun 20, 2003 | 1.125 | 1.170 | 1.093 | 1.121 | 135,668 | +0.03(+2.48%) |
Jun 19, 2003 | 1.139 | 1.243 | 1.071 | 1.093 | 252,746 | -0.05(-4.35%) |
Jun 18, 2003 | 1.121 | 1.197 | 1.084 | 1.143 | 213,573 | +0.04(+3.26%) |
Jun 17, 2003 | 1.003 | 1.175 | 1.003 | 1.107 | 402,137 | +0.10(+10.36%) |
Jun 16, 2003 | 1.057 | 1.057 | 0.9714 | 1.003 | 80,338 | -0.01(-1.33%) |
Jun 13, 2003 | 1.071 | 1.130 | 0.9986 | 1.017 | 269,345 | -0.05(-4.25%) |
Jun 12, 2003 | 1.062 | 1.130 | 1.062 | 1.062 | 235,483 | +0.01(+1.29%) |
Jun 11, 2003 | 1.017 | 1.125 | 1.017 | 1.048 | 291,256 | +0.03(+3.11%) |
Jun 10, 2003 | 1.039 | 1.080 | 0.9986 | 1.017 | 193,433 | +0.00(+0.00%) |
Jun 09, 2003 | 0.9895 | 1.152 | 0.9940 | 1.017 | 469,153 | +0.03(+2.74%) |
Jun 06, 2003 | 1.008 | 1.062 | 0.9850 | 0.9895 | 280,633 | -0.00(-0.45%) |
Jun 05, 2003 | 1.008 | 1.039 | 0.9760 | 0.9940 | 217,999 | +0.00(+0.00%) |
Jun 04, 2003 | 0.9986 | 1.071 | 0.9489 | 0.9940 | 444,188 | +0.03(+2.85%) |
Jun 03, 2003 | 0.9489 | 1.026 | 0.9308 | 0.9665 | 193,654 | +0.02(+2.34%) |
Jun 02, 2003 | 0.9895 | 1.080 | 0.9398 | 0.9443 | 295,461 | -0.05(-5.00%) |
May 30, 2003 | 1.012 | 1.134 | 0.9714 | 0.9940 | 623,899 | +0.00(+0.46%) |
May 29, 2003 | 0.9308 | 1.107 | 0.9037 | 0.9895 | 503,944 | +0.09(+10.61%) |
May 28, 2003 | 0.8585 | 0.9353 | 0.8585 | 0.8946 | 216,450 | -0.00(-0.50%) |
May 27, 2003 | 0.8495 | 0.9082 | 0.8495 | 0.8992 | 94,503 | +0.06(+6.99%) |
May 23, 2003 | 0.8540 | 0.8540 | 0.8133 | 0.8404 | 27,443 | +0.02(+2.20%) |
May 22, 2003 | 0.8043 | 0.8449 | 0.8043 | 0.8223 | 51,124 | +0.02(+2.25%) |
May 21, 2003 | 0.8314 | 0.8404 | 0.7907 | 0.8043 | 161,120 | -0.03(-3.26%) |
May 20, 2003 | 0.8495 | 0.8540 | 0.8178 | 0.8314 | 29,435 | +0.00(+0.55%) |
May 19, 2003 | 0.8675 | 0.8675 | 0.8223 | 0.8269 | 49,575 | -0.04(-4.69%) |
May 16, 2003 | 0.8811 | 0.8992 | 0.8540 | 0.8675 | 64,182 | -0.01(-1.03%) |
May 15, 2003 | 0.8540 | 0.8856 | 0.8495 | 0.8766 | 48,690 | +0.02(+2.11%) |
May 14, 2003 | 0.9037 | 0.9489 | 0.8495 | 0.8585 | 148,284 | -0.02(-2.56%) |
May 13, 2003 | 0.8811 | 0.9489 | 0.8766 | 0.8811 | 182,367 | -0.00(-0.51%) |
May 12, 2003 | 0.8359 | 0.8856 | 0.8269 | 0.8856 | 82,109 | +0.01(+1.03%) |
May 09, 2003 | 0.8901 | 0.9037 | 0.7997 | 0.8766 | 136,587 | +0.00(+0.52%) |
May 08, 2003 | 0.8720 | 0.8901 | 0.8404 | 0.8720 | 24,345 | -0.00(-0.52%) |
May 07, 2003 | 0.9037 | 0.9940 | 0.8766 | 0.8766 | 197,195 | -0.03(-3.00%) |
May 06, 2003 | 0.9037 | 0.9669 | 0.8811 | 0.9037 | 296,125 | -0.01(-0.99%) |
May 05, 2003 | 0.8404 | 0.9398 | 0.8133 | 0.9127 | 673,032 | +0.09(+10.99%) |
May 02, 2003 | 0.7907 | 0.8359 | 0.7320 | 0.8223 | 488,230 | +0.08(+10.30%) |