Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.112 | 1.112 | 1.112 | 1.112 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 1.108 | 1.112 | 1.108 | 1.112 | 1,378 | -0.00(-0.24%) |
Aug 27, 2003 | 1.114 | 1.114 | 1.114 | 1.114 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 1.126 | 1.126 | 1.114 | 1.114 | 2,412 | -0.01(-1.00%) |
Aug 25, 2003 | 1.131 | 1.131 | 1.111 | 1.126 | 9,306 | +0.02(+1.84%) |
Aug 22, 2003 | 1.105 | 1.105 | 1.105 | 1.105 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.105 | 1.105 | 1.105 | 1.105 | 1,034 | -0.02(-2.06%) |
Aug 20, 2003 | 1.129 | 1.129 | 1.129 | 1.129 | 2,068 | -0.00(-0.03%) |
Aug 19, 2003 | 1.088 | 1.129 | 1.085 | 1.129 | 2,068 | +0.03(+2.39%) |
Aug 18, 2003 | 1.091 | 1.108 | 1.091 | 1.102 | 8,617 | -0.03(-2.56%) |
Aug 15, 2003 | 1.131 | 1.131 | 1.131 | 1.131 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.091 | 1.131 | 1.088 | 1.131 | 7,238 | +0.04(+3.72%) |
Aug 13, 2003 | 1.146 | 1.146 | 1.091 | 1.091 | 9,996 | -0.04(-3.34%) |
Aug 12, 2003 | 1.129 | 1.129 | 1.129 | 1.129 | 1,034 | +0.03(+3.18%) |
Aug 11, 2003 | 1.094 | 1.094 | 1.094 | 1.094 | 689 | -0.06(-4.80%) |
Aug 08, 2003 | 1.091 | 1.149 | 1.091 | 1.149 | 12,408 | +0.04(+3.67%) |
Aug 07, 2003 | 1.108 | 1.108 | 1.108 | 1.108 | 3,446 | +0.01(+0.53%) |
Aug 06, 2003 | 1.117 | 1.155 | 1.102 | 1.102 | 19,647 | +0.03(+2.70%) |
Aug 05, 2003 | 1.108 | 1.108 | 1.073 | 1.073 | 9,996 | +0.00(+0.00%) |
Aug 04, 2003 | 1.091 | 1.155 | 1.065 | 1.073 | 23,094 | -0.07(-6.33%) |
Aug 01, 2003 | 1.146 | 1.146 | 1.146 | 1.146 | 689 | +0.00(+0.00%) |
Jul 31, 2003 | 1.123 | 1.146 | 1.123 | 1.146 | 19,302 | +0.02(+1.54%) |
Jul 30, 2003 | 1.085 | 1.129 | 1.082 | 1.129 | 27,575 | +0.02(+2.10%) |
Jul 29, 2003 | 1.076 | 1.105 | 1.076 | 1.105 | 5,170 | +0.06(+5.25%) |
Jul 28, 2003 | 1.071 | 1.073 | 1.050 | 1.050 | 4,825 | -0.02(-1.90%) |
Jul 25, 2003 | 1.053 | 1.071 | 1.044 | 1.071 | 13,787 | +0.02(+1.93%) |
Jul 24, 2003 | 1.050 | 1.050 | 1.050 | 1.050 | 7,238 | +0.00(+0.28%) |
Jul 23, 2003 | 1.047 | 1.047 | 1.047 | 1.047 | 1,034 | +0.00(+0.00%) |
Jul 22, 2003 | 1.021 | 1.047 | 1.021 | 1.047 | 3,446 | +0.00(+0.28%) |
Jul 21, 2003 | 1.062 | 1.062 | 1.042 | 1.044 | 8,272 | +0.03(+3.45%) |
Jul 18, 2003 | 1.021 | 1.021 | 1.010 | 1.010 | 6,549 | -0.04(-3.87%) |
Jul 17, 2003 | 1.027 | 1.050 | 1.024 | 1.050 | 4,480 | -0.01(-1.36%) |
Jul 16, 2003 | 1.018 | 1.155 | 1.015 | 1.065 | 24,128 | +0.00(+0.00%) |
Jul 15, 2003 | 1.030 | 1.068 | 1.018 | 1.065 | 11,374 | +0.03(+2.51%) |
Jul 14, 2003 | 1.027 | 1.073 | 1.021 | 1.039 | 31,366 | +0.04(+3.77%) |
Jul 11, 2003 | 1.027 | 1.027 | 1.001 | 1.001 | 15,511 | -0.03(-2.54%) |
Jul 10, 2003 | 1.027 | 1.027 | 1.027 | 1.027 | 344 | -0.00(-0.25%) |
Jul 09, 2003 | 1.039 | 1.039 | 1.030 | 1.030 | 1,723 | -0.01(-1.39%) |
Jul 08, 2003 | 1.033 | 1.044 | 1.033 | 1.044 | 4,825 | +0.01(+1.10%) |
Jul 07, 2003 | 1.007 | 1.056 | 1.007 | 1.033 | 15,511 | -0.03(-3.26%) |
Jul 03, 2003 | 1.068 | 1.068 | 1.068 | 1.068 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.033 | 1.071 | 1.007 | 1.068 | 15,855 | +0.06(+6.05%) |
Jul 01, 2003 | 1.024 | 1.030 | 1.007 | 1.007 | 17,923 | -0.00(-0.43%) |
Jun 30, 2003 | 1.011 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.011 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 1.011 | 1.011 | 1.011 | 1.011 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.011 | 1.011 | 1.011 | 1.011 | 1,034 | +0.00(+0.14%) |
Jun 24, 2003 | 1.010 | 1.010 | 1.010 | 1.010 | 344 | -0.01(-1.42%) |
Jun 23, 2003 | 1.024 | 1.024 | 1.001 | 1.024 | 10,685 | +0.01(+1.15%) |
Jun 20, 2003 | 1.012 | 1.012 | 1.012 | 1.012 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 1.004 | 1.012 | 0.9922 | 1.012 | 3,791 | +0.00(+0.00%) |
Jun 18, 2003 | 1.012 | 1.012 | 1.012 | 1.012 | 689 | +0.01(+0.87%) |
Jun 17, 2003 | 1.004 | 1.004 | 1.004 | 1.004 | 344 | -0.01(-0.86%) |
Jun 16, 2003 | 1.004 | 1.012 | 1.001 | 1.012 | 6,893 | +0.01(+0.87%) |
Jun 13, 2003 | 1.004 | 1.004 | 1.004 | 1.004 | 689 | +0.00(+0.00%) |
Jun 12, 2003 | 1.012 | 1.012 | 1.004 | 1.004 | 4,136 | +0.00(+0.00%) |
Jun 11, 2003 | 1.004 | 1.004 | 1.004 | 1.004 | 1,378 | +0.00(+0.00%) |
Jun 10, 2003 | 1.001 | 1.004 | 1.001 | 1.004 | 5,859 | +0.00(+0.00%) |
Jun 09, 2003 | 1.015 | 1.015 | 1.004 | 1.004 | 12,064 | -0.01(-1.14%) |
Jun 06, 2003 | 1.015 | 1.015 | 1.004 | 1.015 | 62,044 | +0.02(+2.34%) |
Jun 05, 2003 | 1.012 | 1.042 | 0.9922 | 0.9922 | 16,200 | +0.01(+1.45%) |
Jun 04, 2003 | 1.010 | 1.010 | 0.9719 | 0.9780 | 17,579 | -0.03(-3.41%) |
Jun 03, 2003 | 1.018 | 1.018 | 1.012 | 1.012 | 5,515 | +0.05(+5.44%) |