Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.221 | 1.236 | 1.193 | 1.236 | 14,843 | -0.01(-0.51%) |
Jul 30, 2003 | 1.224 | 1.243 | 1.215 | 1.243 | 56,566 | -0.00(-0.10%) |
Jul 29, 2003 | 1.243 | 1.246 | 1.243 | 1.244 | 14,442 | -0.00(-0.30%) |
Jul 28, 2003 | 1.246 | 1.268 | 1.246 | 1.248 | 22,465 | -0.02(-1.38%) |
Jul 25, 2003 | 1.255 | 1.276 | 1.255 | 1.265 | 19,657 | -0.00(-0.29%) |
Jul 24, 2003 | 1.252 | 1.291 | 1.239 | 1.269 | 34,501 | +0.03(+2.11%) |
Jul 23, 2003 | 1.236 | 1.249 | 1.236 | 1.243 | 30,890 | -0.01(-0.50%) |
Jul 22, 2003 | 1.234 | 1.249 | 1.234 | 1.249 | 4,412 | +0.01(+0.91%) |
Jul 21, 2003 | 1.315 | 1.315 | 1.224 | 1.238 | 20,460 | -0.08(-6.32%) |
Jul 18, 2003 | 1.321 | 1.321 | 1.321 | 1.321 | 2,808 | +0.00(+0.00%) |
Jul 17, 2003 | 1.383 | 1.396 | 1.302 | 1.321 | 79,433 | -0.05(-3.64%) |
Jul 16, 2003 | 1.301 | 1.371 | 1.301 | 1.371 | 135,597 | +0.09(+7.32%) |
Jul 15, 2003 | 1.231 | 1.296 | 1.191 | 1.277 | 89,061 | +0.07(+6.11%) |
Jul 14, 2003 | 1.234 | 1.246 | 1.185 | 1.204 | 87,456 | -0.00(-0.41%) |
Jul 11, 2003 | 1.245 | 1.245 | 1.184 | 1.209 | 47,740 | -0.04(-2.99%) |
Jul 10, 2003 | 1.215 | 1.276 | 1.185 | 1.246 | 136,400 | +0.03(+2.55%) |
Jul 09, 2003 | 1.153 | 1.215 | 1.140 | 1.215 | 54,560 | +0.09(+7.62%) |
Jul 08, 2003 | 1.120 | 1.153 | 1.094 | 1.129 | 119,550 | +0.01(+0.67%) |
Jul 07, 2003 | 1.078 | 1.122 | 1.078 | 1.122 | 28,483 | +0.02(+1.70%) |
Jul 03, 2003 | 1.122 | 1.122 | 1.103 | 1.103 | 28,884 | -0.01(-1.34%) |
Jul 02, 2003 | 1.071 | 1.118 | 1.053 | 1.118 | 14,442 | +0.04(+3.34%) |
Jul 01, 2003 | 1.084 | 1.099 | 1.066 | 1.082 | 62,583 | -0.01(-0.80%) |
Jun 30, 2003 | 1.128 | 1.128 | 1.086 | 1.091 | 32,896 | -0.03(-2.99%) |
Jun 27, 2003 | 1.147 | 1.147 | 1.124 | 1.124 | 10,029 | -0.02(-1.85%) |
Jun 26, 2003 | 1.128 | 1.147 | 1.122 | 1.145 | 50,147 | +0.02(+2.00%) |
Jun 25, 2003 | 1.120 | 1.140 | 1.120 | 1.123 | 47,338 | +0.00(+0.11%) |
Jun 24, 2003 | 1.122 | 1.122 | 1.122 | 1.122 | 5,215 | -0.00(-0.44%) |
Jun 23, 2003 | 1.122 | 1.127 | 1.109 | 1.127 | 25,274 | +0.01(+1.00%) |
Jun 20, 2003 | 1.115 | 1.115 | 1.115 | 1.115 | 4,011 | -0.00(-0.21%) |
Jun 19, 2003 | 1.121 | 1.128 | 1.118 | 1.118 | 14,843 | -0.00(-0.35%) |
Jun 18, 2003 | 1.130 | 1.130 | 1.110 | 1.122 | 6,418 | +0.01(+0.57%) |
Jun 17, 2003 | 1.109 | 1.127 | 1.107 | 1.115 | 18,052 | -0.01(-0.90%) |
Jun 16, 2003 | 1.133 | 1.149 | 1.074 | 1.125 | 68,601 | +0.00(+0.33%) |
Jun 13, 2003 | 1.103 | 1.122 | 1.103 | 1.122 | 63,386 | +0.02(+1.58%) |
Jun 12, 2003 | 1.122 | 1.122 | 1.104 | 1.104 | 12,837 | -0.02(-1.56%) |
Jun 11, 2003 | 1.122 | 1.140 | 1.122 | 1.122 | 27,681 | -0.00(-0.12%) |
Jun 10, 2003 | 1.113 | 1.159 | 1.077 | 1.123 | 41,321 | -0.04(-3.83%) |
Jun 09, 2003 | 1.119 | 1.210 | 1.108 | 1.168 | 56,967 | +0.04(+3.88%) |
Jun 06, 2003 | 1.134 | 1.184 | 1.036 | 1.124 | 101,096 | -0.02(-1.53%) |
Jun 05, 2003 | 1.122 | 1.153 | 1.122 | 1.142 | 54,560 | +0.02(+2.17%) |
Jun 04, 2003 | 1.122 | 1.122 | 1.117 | 1.117 | 12,436 | -0.00(-0.16%) |
Jun 03, 2003 | 1.097 | 1.122 | 1.097 | 1.119 | 50,548 | +0.03(+3.21%) |
Jun 02, 2003 | 1.076 | 1.091 | 1.073 | 1.084 | 28,483 | +0.02(+2.35%) |
May 30, 2003 | 1.066 | 1.102 | 1.059 | 1.059 | 30,890 | -0.01(-1.16%) |
May 29, 2003 | 1.147 | 1.147 | 1.047 | 1.072 | 41,722 | -0.07(-5.91%) |
May 28, 2003 | 1.127 | 1.164 | 1.122 | 1.139 | 12,436 | -0.01(-0.97%) |
May 27, 2003 | 1.142 | 1.159 | 1.142 | 1.150 | 11,634 | +0.03(+2.56%) |
May 23, 2003 | 1.089 | 1.178 | 1.081 | 1.122 | 60,577 | +0.05(+4.90%) |
May 22, 2003 | 0.9672 | 1.089 | 0.9597 | 1.069 | 86,253 | +0.08(+7.92%) |
May 21, 2003 | 0.9871 | 0.9908 | 0.9347 | 0.9908 | 7,622 | -0.02(-1.85%) |
May 20, 2003 | 1.020 | 1.028 | 1.010 | 1.010 | 78,229 | +0.01(+0.62%) |
May 19, 2003 | 0.9622 | 1.003 | 0.9597 | 1.003 | 87,055 | +0.05(+5.37%) |
May 16, 2003 | 0.9385 | 0.9522 | 0.9385 | 0.9522 | 21,663 | +0.00(+0.00%) |
May 15, 2003 | 0.9397 | 0.9522 | 0.9397 | 0.9522 | 1,203 | +0.01(+1.33%) |
May 14, 2003 | 0.9410 | 0.9410 | 0.9385 | 0.9397 | 9,628 | -0.00(-0.28%) |
May 13, 2003 | 0.9298 | 0.9696 | 0.9298 | 0.9424 | 25,675 | +0.02(+1.90%) |
May 12, 2003 | 0.9422 | 0.9422 | 0.9036 | 0.9248 | 19,657 | -0.02(-1.72%) |
May 09, 2003 | 0.9210 | 0.9547 | 0.9210 | 0.9410 | 8,825 | +0.04(+4.86%) |
May 08, 2003 | 0.8911 | 0.9173 | 0.8911 | 0.8974 | 49,344 | +0.01(+1.12%) |
May 07, 2003 | 0.9285 | 0.9385 | 0.8874 | 0.8874 | 59,775 | -0.05(-5.07%) |
May 06, 2003 | 0.9460 | 0.9460 | 0.9285 | 0.9347 | 36,507 | +0.00(+0.00%) |
May 05, 2003 | 0.9971 | 0.9971 | 0.9223 | 0.9347 | 37,710 | -0.01(-1.32%) |
May 02, 2003 | 0.8674 | 1.034 | 0.8600 | 0.9472 | 379,915 | +0.11(+12.59%) |