Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.046 | 1.113 | 1.046 | 1.097 | 109,097 | -0.00(-0.16%) |
Jul 30, 2003 | 1.066 | 1.143 | 1.053 | 1.098 | 196,825 | +0.03(+3.06%) |
Jul 29, 2003 | 1.043 | 1.066 | 1.034 | 1.066 | 164,208 | +0.02(+2.22%) |
Jul 28, 2003 | 1.040 | 1.043 | 1.008 | 1.043 | 87,728 | +0.00(+0.46%) |
Jul 25, 2003 | 1.052 | 1.052 | 1.037 | 1.038 | 130,467 | -0.02(-1.90%) |
Jul 24, 2003 | 1.080 | 1.088 | 1.052 | 1.058 | 80,979 | -0.02(-2.08%) |
Jul 23, 2003 | 1.136 | 1.136 | 1.081 | 1.081 | 125,968 | -0.06(-5.54%) |
Jul 22, 2003 | 1.132 | 1.144 | 1.124 | 1.144 | 313,796 | +0.01(+1.21%) |
Jul 21, 2003 | 1.081 | 1.138 | 1.081 | 1.130 | 202,449 | -0.01(-0.68%) |
Jul 18, 2003 | 1.137 | 1.141 | 1.080 | 1.138 | 411,647 | +0.01(+1.05%) |
Jul 17, 2003 | 1.130 | 1.132 | 1.095 | 1.126 | 231,692 | -0.00(-0.32%) |
Jul 16, 2003 | 1.094 | 1.141 | 1.094 | 1.130 | 393,651 | +0.00(+0.32%) |
Jul 15, 2003 | 1.139 | 1.141 | 1.126 | 1.126 | 249,687 | -0.02(-1.55%) |
Jul 14, 2003 | 1.126 | 1.150 | 1.098 | 1.144 | 280,054 | +0.03(+2.28%) |
Jul 11, 2003 | 1.079 | 1.126 | 1.037 | 1.119 | 707,448 | +0.02(+2.28%) |
Jul 10, 2003 | 1.044 | 1.094 | 0.9934 | 1.094 | 376,780 | +0.06(+5.43%) |
Jul 09, 2003 | 0.9786 | 1.039 | 0.9786 | 1.037 | 230,567 | +0.03(+2.94%) |
Jul 08, 2003 | 0.9781 | 1.016 | 0.9781 | 1.008 | 256,435 | +0.03(+2.84%) |
Jul 07, 2003 | 0.9721 | 1.003 | 0.9721 | 0.9798 | 21,369 | +0.00(+0.18%) |
Jul 03, 2003 | 0.9957 | 0.9958 | 0.9780 | 0.9780 | 22,494 | -0.00(-0.36%) |
Jul 02, 2003 | 0.9774 | 0.9952 | 0.9721 | 0.9816 | 13,046 | +0.00(+0.42%) |
Jul 01, 2003 | 0.9484 | 1.0000 | 0.9484 | 0.9774 | 39,365 | -0.03(-2.94%) |
Jun 30, 2003 | 0.9365 | 1.008 | 0.9365 | 1.007 | 123,719 | +0.03(+2.97%) |
Jun 27, 2003 | 0.9834 | 0.9911 | 0.9567 | 0.9780 | 16,870 | +0.01(+0.98%) |
Jun 26, 2003 | 0.9490 | 0.9798 | 0.9484 | 0.9685 | 89,977 | +0.02(+2.38%) |
Jun 25, 2003 | 0.9187 | 0.9567 | 0.9187 | 0.9460 | 131,592 | +0.02(+1.66%) |
Jun 24, 2003 | 0.9573 | 0.9573 | 0.8393 | 0.9306 | 357,660 | -0.04(-4.15%) |
Jun 23, 2003 | 1.008 | 1.008 | 0.9697 | 0.9709 | 103,474 | -0.03(-2.90%) |
Jun 20, 2003 | 0.9988 | 1.008 | 0.9988 | 1.0000 | 5,623 | -0.03(-3.32%) |
Jun 19, 2003 | 1.017 | 1.037 | 1.017 | 1.034 | 73,106 | +0.00(+0.46%) |
Jun 18, 2003 | 1.015 | 1.037 | 1.015 | 1.030 | 141,714 | +0.01(+1.40%) |
Jun 17, 2003 | 0.9899 | 1.017 | 0.9899 | 1.015 | 122,594 | +0.02(+1.66%) |
Jun 16, 2003 | 0.9513 | 0.9988 | 0.9513 | 0.9988 | 146,213 | +0.02(+2.18%) |
Jun 13, 2003 | 0.9780 | 0.9780 | 0.9727 | 0.9774 | 26,993 | +0.01(+0.55%) |
Jun 12, 2003 | 0.9810 | 0.9810 | 0.9377 | 0.9721 | 88,852 | -0.01(-0.91%) |
Jun 11, 2003 | 0.9786 | 0.9946 | 0.9786 | 0.9810 | 101,224 | -0.02(-2.07%) |
Jun 10, 2003 | 0.9869 | 1.008 | 0.9869 | 1.002 | 57,360 | +0.00(+0.00%) |
Jun 09, 2003 | 1.005 | 1.008 | 0.9875 | 1.002 | 82,104 | -0.00(-0.30%) |
Jun 06, 2003 | 1.008 | 1.008 | 1.002 | 1.005 | 215,945 | +0.01(+0.89%) |
Jun 05, 2003 | 0.9733 | 1.007 | 0.9733 | 0.9958 | 205,823 | -0.01(-1.12%) |
Jun 04, 2003 | 0.9751 | 1.008 | 0.9751 | 1.007 | 164,208 | +0.03(+3.00%) |
Jun 03, 2003 | 0.9733 | 0.9781 | 0.9733 | 0.9777 | 11,247 | -0.01(-0.75%) |
Jun 02, 2003 | 0.9922 | 1.002 | 0.9780 | 0.9851 | 156,335 | -0.00(-0.18%) |
May 30, 2003 | 0.9674 | 1.002 | 0.9674 | 0.9869 | 107,972 | +0.01(+0.91%) |
May 29, 2003 | 0.9745 | 0.9840 | 0.9608 | 0.9780 | 302,549 | +0.01(+1.35%) |
May 28, 2003 | 0.9596 | 0.9774 | 0.9596 | 0.9650 | 35,990 | -0.01(-1.33%) |
May 27, 2003 | 0.9496 | 0.9780 | 0.9496 | 0.9780 | 82,104 | +0.03(+3.12%) |
May 23, 2003 | 0.9484 | 0.9496 | 0.9365 | 0.9484 | 111,347 | -0.00(-0.38%) |
May 22, 2003 | 0.9662 | 0.9662 | 0.9502 | 0.9520 | 43,864 | -0.01(-1.16%) |
May 21, 2003 | 0.9756 | 0.9928 | 0.9573 | 0.9631 | 274,431 | +0.00(+0.49%) |
May 20, 2003 | 0.9193 | 0.9709 | 0.9193 | 0.9585 | 155,211 | +0.04(+3.99%) |
May 19, 2003 | 0.9182 | 0.9241 | 0.9182 | 0.9217 | 105,723 | +0.00(+0.00%) |
May 16, 2003 | 0.9134 | 0.9336 | 0.9134 | 0.9217 | 53,986 | -0.00(-0.32%) |
May 15, 2003 | 0.9235 | 0.9247 | 0.9187 | 0.9247 | 31,492 | +0.01(+0.65%) |
May 14, 2003 | 0.9116 | 0.9193 | 0.9104 | 0.9187 | 80,979 | -0.02(-2.15%) |
May 13, 2003 | 0.9425 | 0.9425 | 0.9193 | 0.9389 | 74,231 | -0.00(-0.38%) |
May 12, 2003 | 0.9543 | 0.9579 | 0.9413 | 0.9425 | 149,587 | -0.02(-1.79%) |
May 09, 2003 | 0.9608 | 0.9792 | 0.9596 | 0.9596 | 22,494 | -0.01(-0.92%) |
May 08, 2003 | 0.9608 | 0.9685 | 0.9401 | 0.9685 | 87,728 | +0.01(+0.68%) |
May 07, 2003 | 0.9549 | 0.9697 | 0.9525 | 0.9620 | 42,739 | -0.01(-1.04%) |
May 06, 2003 | 0.9751 | 0.9751 | 0.9306 | 0.9721 | 164,208 | +0.01(+1.49%) |
May 05, 2003 | 1.003 | 1.003 | 0.9460 | 0.9579 | 237,315 | -0.03(-2.65%) |
May 02, 2003 | 0.9988 | 0.9988 | 0.9294 | 0.9840 | 200,199 | -0.01(-1.01%) |