Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.349 | 1.392 | 1.290 | 1.340 | 144,821 | -0.01(-0.70%) |
Aug 28, 2003 | 1.365 | 1.365 | 1.298 | 1.349 | 61,192 | +0.03(+2.38%) |
Aug 27, 2003 | 1.392 | 1.412 | 1.294 | 1.318 | 98,927 | -0.10(-7.18%) |
Aug 26, 2003 | 1.569 | 1.569 | 1.392 | 1.420 | 42,069 | -0.11(-7.20%) |
Aug 25, 2003 | 1.588 | 1.588 | 1.471 | 1.530 | 57,367 | -0.04(-2.48%) |
Aug 22, 2003 | 1.471 | 1.569 | 1.467 | 1.569 | 53,288 | +0.04(+2.56%) |
Aug 21, 2003 | 1.498 | 1.647 | 1.416 | 1.530 | 244,768 | -0.02(-1.02%) |
Aug 20, 2003 | 1.577 | 1.671 | 1.494 | 1.545 | 71,900 | -0.10(-6.19%) |
Aug 19, 2003 | 1.879 | 1.879 | 1.573 | 1.647 | 305,960 | -0.16(-8.72%) |
Aug 18, 2003 | 1.859 | 1.941 | 1.683 | 1.805 | 226,156 | +0.18(+10.87%) |
Aug 15, 2003 | 1.569 | 1.726 | 1.549 | 1.628 | 212,897 | +0.11(+6.96%) |
Aug 14, 2003 | 1.549 | 1.569 | 1.490 | 1.522 | 159,864 | +0.05(+3.47%) |
Aug 13, 2003 | 1.310 | 1.479 | 1.290 | 1.471 | 278,169 | +0.16(+12.61%) |
Aug 12, 2003 | 1.235 | 1.349 | 1.235 | 1.306 | 76,745 | +0.07(+5.71%) |
Aug 11, 2003 | 1.235 | 1.255 | 1.235 | 1.235 | 53,033 | -0.02(-1.56%) |
Aug 08, 2003 | 1.181 | 1.271 | 1.137 | 1.255 | 105,046 | +0.02(+1.91%) |
Aug 07, 2003 | 1.333 | 1.333 | 1.177 | 1.232 | 108,361 | -0.10(-7.62%) |
Aug 06, 2003 | 1.333 | 1.365 | 1.055 | 1.333 | 140,996 | +0.04(+3.00%) |
Aug 05, 2003 | 1.067 | 1.373 | 1.067 | 1.294 | 255,477 | +0.20(+17.90%) |
Aug 04, 2003 | 1.145 | 1.145 | 1.067 | 1.098 | 29,576 | -0.05(-4.14%) |
Aug 01, 2003 | 1.184 | 1.184 | 1.118 | 1.145 | 14,278 | +0.01(+0.69%) |
Jul 31, 2003 | 1.094 | 1.192 | 1.067 | 1.137 | 63,486 | +0.04(+3.57%) |
Jul 30, 2003 | 1.141 | 1.192 | 1.094 | 1.098 | 48,188 | -0.08(-6.67%) |
Jul 29, 2003 | 1.243 | 1.294 | 1.114 | 1.177 | 151,960 | -0.05(-3.85%) |
Jul 28, 2003 | 0.9256 | 1.243 | 0.9256 | 1.224 | 246,808 | +0.11(+9.47%) |
Jul 25, 2003 | 1.071 | 1.118 | 1.028 | 1.118 | 72,920 | +0.11(+10.47%) |
Jul 24, 2003 | 1.137 | 1.255 | 1.012 | 1.012 | 210,857 | -0.11(-9.79%) |
Jul 23, 2003 | 0.9138 | 1.149 | 0.8785 | 1.122 | 232,530 | +0.24(+27.11%) |
Jul 22, 2003 | 0.9727 | 0.9727 | 0.8825 | 0.8825 | 66,291 | -0.10(-10.00%) |
Jul 21, 2003 | 0.9962 | 1.016 | 0.9413 | 0.9805 | 26,261 | -0.03(-2.72%) |
Jul 18, 2003 | 1.008 | 1.039 | 0.9021 | 1.008 | 49,973 | -0.00(-0.39%) |
Jul 17, 2003 | 0.9609 | 1.032 | 0.8629 | 1.012 | 300,096 | -0.02(-2.27%) |
Jul 16, 2003 | 1.157 | 1.157 | 0.9609 | 1.035 | 65,781 | -0.09(-7.72%) |
Jul 15, 2003 | 1.220 | 1.224 | 1.082 | 1.122 | 90,003 | -0.06(-5.27%) |
Jul 14, 2003 | 1.275 | 1.333 | 1.051 | 1.184 | 331,202 | -0.01(-0.66%) |
Jul 11, 2003 | 1.157 | 1.247 | 0.9923 | 1.192 | 173,811 | +0.05(+4.47%) |
Jul 10, 2003 | 1.157 | 1.353 | 1.079 | 1.141 | 431,659 | -0.07(-6.13%) |
Jul 09, 2003 | 0.8393 | 1.279 | 0.8040 | 1.216 | 1,030,068 | +0.44(+55.78%) |
Jul 07, 2003 | 0.7648 | 0.8315 | 0.7295 | 0.7805 | 31,870 | -0.03(-3.82%) |
Jul 03, 2003 | 0.8197 | 0.8197 | 0.7726 | 0.8115 | 36,715 | -0.04(-4.21%) |
Jul 02, 2003 | 0.8825 | 0.8825 | 0.7256 | 0.8472 | 77,510 | -0.01(-1.37%) |
Jul 01, 2003 | 0.7923 | 0.8589 | 0.7844 | 0.8589 | 141,506 | +0.11(+14.60%) |
Jun 30, 2003 | 0.7687 | 0.7766 | 0.7291 | 0.7495 | 12,748 | +0.02(+2.74%) |
Jun 27, 2003 | 0.7687 | 0.7687 | 0.7060 | 0.7295 | 20,397 | -0.04(-5.10%) |
Jun 26, 2003 | 0.7766 | 0.7766 | 0.7256 | 0.7687 | 2,549 | -0.01(-0.81%) |
Jun 25, 2003 | 0.7452 | 0.7844 | 0.7060 | 0.7750 | 5,609 | +0.03(+4.00%) |
Jun 24, 2003 | 0.7923 | 0.8236 | 0.7452 | 0.7452 | 34,420 | -0.05(-5.94%) |
Jun 23, 2003 | 0.9805 | 0.9805 | 0.7923 | 0.7923 | 66,036 | -0.03(-3.81%) |
Jun 20, 2003 | 0.8393 | 0.9844 | 0.8079 | 0.8236 | 201,169 | +0.02(+2.94%) |
Jun 19, 2003 | 0.8315 | 0.8589 | 0.7805 | 0.8001 | 49,463 | +0.00(+0.00%) |
Jun 18, 2003 | 0.6707 | 0.9099 | 0.6707 | 0.8001 | 181,536 | +0.13(+20.00%) |
Jun 17, 2003 | 0.6354 | 0.6668 | 0.5883 | 0.6668 | 94,082 | +0.08(+13.33%) |
Jun 16, 2003 | 0.5883 | 0.5883 | 0.5883 | 0.5883 | 6,884 | +0.04(+7.14%) |
Jun 13, 2003 | 0.6001 | 0.6040 | 0.5491 | 0.5491 | 32,125 | -0.01(-2.10%) |
Jun 12, 2003 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 764 | +0.01(+1.42%) |
Jun 09, 2003 | 0.5687 | 0.5687 | 0.5530 | 0.5530 | 11,218 | -0.05(-7.84%) |
Jun 06, 2003 | 0.5883 | 0.6001 | 0.5883 | 0.6001 | 6,374 | +0.03(+4.79%) |
Jun 05, 2003 | 0.5726 | 0.5726 | 0.5687 | 0.5726 | 8,158 | -0.02(-2.67%) |
Jun 04, 2003 | 0.5726 | 0.6275 | 0.5726 | 0.5883 | 13,003 | +0.02(+2.74%) |
Jun 03, 2003 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 509 | -0.00(-0.68%) |