Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.139 | 1.220 | 1.130 | 1.215 | 234,820 | +0.08(+7.01%) |
Aug 28, 2003 | 1.071 | 1.139 | 1.071 | 1.135 | 38,509 | +0.01(+0.48%) |
Aug 27, 2003 | 1.130 | 1.135 | 1.129 | 1.130 | 44,042 | +0.00(+0.00%) |
Aug 26, 2003 | 1.080 | 1.130 | 1.039 | 1.130 | 32,312 | +0.04(+3.73%) |
Aug 25, 2003 | 1.116 | 1.116 | 1.016 | 1.089 | 158,243 | -0.05(-4.37%) |
Aug 22, 2003 | 1.112 | 1.170 | 1.112 | 1.139 | 72,150 | -0.01(-1.18%) |
Aug 21, 2003 | 1.143 | 1.170 | 1.134 | 1.152 | 235,705 | +0.02(+2.00%) |
Aug 20, 2003 | 1.107 | 1.130 | 1.084 | 1.130 | 108,003 | +0.01(+0.81%) |
Aug 19, 2003 | 1.132 | 1.134 | 1.116 | 1.121 | 73,256 | +0.01(+1.22%) |
Aug 18, 2003 | 1.093 | 1.130 | 1.044 | 1.107 | 75,912 | +0.01(+0.82%) |
Aug 15, 2003 | 1.080 | 1.130 | 1.030 | 1.098 | 29,214 | -0.01(-1.22%) |
Aug 14, 2003 | 1.107 | 1.134 | 1.075 | 1.112 | 226,409 | -0.01(-1.20%) |
Aug 13, 2003 | 1.130 | 1.170 | 1.084 | 1.125 | 90,519 | -0.00(-0.40%) |
Aug 12, 2003 | 1.130 | 1.175 | 1.093 | 1.130 | 106,233 | +0.03(+2.46%) |
Aug 11, 2003 | 1.080 | 1.121 | 1.039 | 1.102 | 60,862 | +0.03(+2.95%) |
Aug 08, 2003 | 1.017 | 1.071 | 1.017 | 1.071 | 82,109 | +0.02(+1.72%) |
Aug 07, 2003 | 1.026 | 1.084 | 1.017 | 1.053 | 102,470 | +0.02(+1.75%) |
Aug 06, 2003 | 1.121 | 1.121 | 1.021 | 1.035 | 107,339 | -0.07(-6.53%) |
Aug 05, 2003 | 1.143 | 1.143 | 1.066 | 1.107 | 181,482 | +0.01(+1.24%) |
Aug 04, 2003 | 1.215 | 1.215 | 1.084 | 1.093 | 190,556 | -0.09(-7.99%) |
Aug 01, 2003 | 1.098 | 1.211 | 1.026 | 1.188 | 602,653 | +0.10(+9.58%) |
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%) |