Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.143 | 1.199 | 0.9408 | 1.129 | 39,329 | -0.05(-4.00%) |
Jul 30, 2003 | 1.129 | 1.176 | 1.129 | 1.176 | 76,958 | -0.00(-0.40%) |
Jul 29, 2003 | 1.237 | 1.247 | 1.176 | 1.181 | 18,920 | -0.07(-5.28%) |
Jul 28, 2003 | 1.237 | 1.270 | 1.237 | 1.247 | 14,031 | +0.00(+0.00%) |
Jul 25, 2003 | 1.237 | 1.247 | 1.237 | 1.247 | 6,377 | -0.02(-1.85%) |
Jul 24, 2003 | 1.270 | 1.270 | 1.270 | 1.270 | 15,093 | +0.00(+0.00%) |
Jul 23, 2003 | 1.223 | 1.341 | 1.223 | 1.270 | 49,321 | +0.02(+1.89%) |
Jul 22, 2003 | 1.247 | 1.247 | 1.223 | 1.247 | 6,377 | +0.09(+8.16%) |
Jul 21, 2003 | 1.270 | 1.270 | 1.152 | 1.152 | 32,526 | -0.12(-9.26%) |
Jul 18, 2003 | 1.247 | 1.364 | 1.247 | 1.270 | 19,771 | +0.02(+1.89%) |
Jul 17, 2003 | 1.270 | 1.270 | 1.223 | 1.247 | 10,204 | -0.09(-6.69%) |
Jul 16, 2003 | 1.270 | 1.336 | 1.270 | 1.336 | 87,375 | +0.07(+5.19%) |
Jul 15, 2003 | 1.317 | 1.341 | 1.199 | 1.270 | 59,100 | -0.05(-3.57%) |
Jul 14, 2003 | 1.341 | 1.402 | 1.317 | 1.317 | 24,873 | +0.02(+1.82%) |
Jul 11, 2003 | 1.294 | 1.341 | 1.294 | 1.294 | 6,165 | -0.09(-6.78%) |
Jul 10, 2003 | 1.294 | 1.388 | 1.294 | 1.388 | 12,117 | +0.05(+3.51%) |
Jul 09, 2003 | 1.270 | 1.364 | 1.199 | 1.341 | 49,959 | -0.02(-1.72%) |
Jul 08, 2003 | 1.411 | 1.411 | 1.317 | 1.364 | 46,344 | -0.04(-2.68%) |
Jul 07, 2003 | 1.294 | 1.411 | 1.294 | 1.402 | 60,801 | -0.01(-0.67%) |
Jul 03, 2003 | 1.411 | 1.435 | 1.294 | 1.411 | 25,085 | +0.00(+0.00%) |
Jul 02, 2003 | 1.505 | 1.576 | 1.411 | 1.411 | 168,372 | -0.00(-0.33%) |
Jul 01, 2003 | 1.411 | 1.505 | 1.411 | 1.416 | 37,416 | +0.00(+0.33%) |
Jun 30, 2003 | 1.294 | 1.482 | 1.294 | 1.411 | 25,510 | +0.14(+11.11%) |
Jun 27, 2003 | 1.294 | 1.317 | 1.270 | 1.270 | 8,716 | -0.04(-3.40%) |
Jun 26, 2003 | 1.294 | 1.388 | 1.294 | 1.315 | 45,069 | -0.07(-5.25%) |
Jun 25, 2003 | 1.388 | 1.505 | 1.294 | 1.388 | 29,975 | +0.00(+0.00%) |
Jun 24, 2003 | 1.529 | 1.529 | 1.388 | 1.388 | 46,557 | -0.07(-4.84%) |
Jun 23, 2003 | 1.355 | 1.623 | 1.355 | 1.458 | 46,770 | +0.07(+5.08%) |
Jun 20, 2003 | 1.355 | 1.435 | 1.355 | 1.388 | 57,187 | -0.02(-1.67%) |
Jun 19, 2003 | 1.411 | 1.411 | 1.364 | 1.411 | 18,070 | +0.05(+3.45%) |
Jun 18, 2003 | 1.364 | 1.482 | 1.355 | 1.364 | 46,344 | -0.05(-3.33%) |
Jun 17, 2003 | 1.129 | 1.632 | 1.105 | 1.411 | 518,298 | +0.28(+25.00%) |
Jun 16, 2003 | 1.058 | 1.129 | 1.035 | 1.129 | 97,579 | +0.12(+11.63%) |
Jun 13, 2003 | 1.011 | 1.011 | 1.011 | 1.011 | 4,677 | +0.00(+0.00%) |
Jun 12, 2003 | 1.035 | 1.035 | 1.011 | 1.011 | 102,043 | -0.05(-4.44%) |
Jun 11, 2003 | 1.035 | 1.082 | 1.011 | 1.058 | 82,910 | +0.07(+7.14%) |
Jun 10, 2003 | 1.011 | 1.082 | 0.9878 | 0.9878 | 11,054 | -0.07(-6.25%) |
Jun 09, 2003 | 1.035 | 1.058 | 0.9878 | 1.054 | 30,187 | -0.00(-0.45%) |
Jun 06, 2003 | 1.035 | 1.082 | 0.9878 | 1.058 | 116,712 | +0.02(+2.27%) |
Jun 05, 2003 | 1.011 | 1.058 | 0.9878 | 1.035 | 158,593 | +0.05(+4.76%) |
Jun 04, 2003 | 0.9878 | 1.035 | 0.9643 | 0.9878 | 91,626 | +0.00(+0.00%) |
Jun 03, 2003 | 0.9784 | 0.9878 | 0.9408 | 0.9878 | 62,714 | +0.02(+2.44%) |
Jun 02, 2003 | 0.8702 | 0.9878 | 0.8702 | 0.9643 | 146,900 | +0.08(+9.04%) |
May 30, 2003 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | 12,330 | +0.00(+0.00%) |
May 29, 2003 | 0.8843 | 0.9878 | 0.8843 | 0.8843 | 43,156 | -0.01(-1.05%) |
May 28, 2003 | 0.8279 | 0.9173 | 0.8279 | 0.8937 | 23,385 | +0.01(+1.06%) |
May 27, 2003 | 0.9361 | 0.9408 | 0.8843 | 0.8843 | 7,440 | -0.01(-1.57%) |
May 23, 2003 | 0.9314 | 0.9643 | 0.8984 | 0.8984 | 74,832 | -0.07(-6.83%) |
May 22, 2003 | 0.9878 | 0.9878 | 0.9173 | 0.9643 | 65,903 | +0.02(+2.50%) |
May 21, 2003 | 0.9878 | 0.9878 | 0.9173 | 0.9408 | 15,944 | -0.02(-2.44%) |
May 20, 2003 | 0.9408 | 0.9972 | 0.9173 | 0.9643 | 51,659 | -0.02(-2.38%) |
May 19, 2003 | 0.9173 | 1.002 | 0.8843 | 0.9878 | 52,297 | +0.10(+11.70%) |
May 16, 2003 | 0.9173 | 1.002 | 0.8843 | 0.8843 | 44,431 | -0.06(-6.00%) |
May 15, 2003 | 0.9455 | 1.011 | 0.9408 | 0.9408 | 96,941 | +0.00(+0.00%) |
May 14, 2003 | 0.9173 | 0.9643 | 0.9173 | 0.9408 | 7,228 | +0.00(+0.00%) |
May 13, 2003 | 0.9643 | 0.9878 | 0.9173 | 0.9408 | 61,226 | +0.00(+0.00%) |
May 12, 2003 | 0.9408 | 0.9972 | 0.9408 | 0.9408 | 29,550 | -0.06(-5.66%) |
May 09, 2003 | 0.9408 | 0.9972 | 0.9408 | 0.9972 | 103,106 | +0.06(+6.00%) |
May 08, 2003 | 0.9643 | 0.9784 | 0.9173 | 0.9408 | 130,531 | +0.02(+2.56%) |
May 07, 2003 | 0.9878 | 0.9972 | 0.8937 | 0.9173 | 170,498 | -0.07(-7.14%) |
May 06, 2003 | 0.8702 | 1.082 | 0.8702 | 0.9878 | 305,281 | +0.05(+5.53%) |
May 05, 2003 | 0.7197 | 1.058 | 0.7009 | 0.9361 | 256,172 | +0.23(+32.67%) |