Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.478 | 1.493 | 1.458 | 1.476 | 91,453 | +0.02(+1.37%) |
Aug 28, 2003 | 1.446 | 1.461 | 1.421 | 1.456 | 93,859 | +0.02(+1.39%) |
Aug 27, 2003 | 1.409 | 1.453 | 1.404 | 1.436 | 130,160 | +0.03(+2.49%) |
Aug 26, 2003 | 1.396 | 1.401 | 1.376 | 1.401 | 103,285 | +0.00(+0.36%) |
Aug 25, 2003 | 1.409 | 1.409 | 1.374 | 1.396 | 86,439 | +0.04(+2.75%) |
Aug 22, 2003 | 1.473 | 1.473 | 1.346 | 1.359 | 221,011 | -0.12(-7.94%) |
Aug 21, 2003 | 1.471 | 1.496 | 1.434 | 1.476 | 194,137 | +0.03(+2.07%) |
Aug 20, 2003 | 1.458 | 1.458 | 1.346 | 1.446 | 285,189 | -0.01(-0.85%) |
Aug 19, 2003 | 1.496 | 1.546 | 1.443 | 1.458 | 231,240 | -0.04(-2.99%) |
Aug 18, 2003 | 1.434 | 1.533 | 1.396 | 1.503 | 747,068 | +0.10(+6.91%) |
Aug 15, 2003 | 1.396 | 1.406 | 1.371 | 1.406 | 51,141 | +0.02(+1.62%) |
Aug 14, 2003 | 1.346 | 1.406 | 1.316 | 1.384 | 124,143 | +0.03(+2.02%) |
Aug 13, 2003 | 1.334 | 1.359 | 1.319 | 1.356 | 411,539 | +0.01(+0.74%) |
Aug 12, 2003 | 1.384 | 1.411 | 1.319 | 1.346 | 218,204 | -0.01(-0.92%) |
Aug 11, 2003 | 1.296 | 1.424 | 1.286 | 1.359 | 333,322 | +0.07(+5.83%) |
Aug 08, 2003 | 1.219 | 1.309 | 1.214 | 1.284 | 502,992 | +0.08(+6.85%) |
Aug 07, 2003 | 1.097 | 1.202 | 1.094 | 1.202 | 274,760 | +0.11(+9.79%) |
Aug 06, 2003 | 1.109 | 1.109 | 1.075 | 1.094 | 32,690 | -0.00(-0.23%) |
Aug 05, 2003 | 1.097 | 1.112 | 1.079 | 1.097 | 114,717 | +0.00(+0.00%) |
Aug 04, 2003 | 1.114 | 1.137 | 1.097 | 1.097 | 76,010 | -0.02(-1.57%) |
Aug 01, 2003 | 1.152 | 1.159 | 1.112 | 1.114 | 51,743 | -0.04(-3.25%) |
Jul 31, 2003 | 1.159 | 1.174 | 1.149 | 1.152 | 78,818 | +0.00(+0.00%) |
Jul 30, 2003 | 1.162 | 1.177 | 1.149 | 1.152 | 95,063 | -0.02(-1.70%) |
Jul 29, 2003 | 1.172 | 1.172 | 1.137 | 1.172 | 67,787 | +0.00(+0.00%) |
Jul 28, 2003 | 1.142 | 1.172 | 1.137 | 1.172 | 82,027 | +0.02(+1.51%) |
Jul 25, 2003 | 1.104 | 1.159 | 1.097 | 1.154 | 201,758 | +0.05(+4.28%) |
Jul 24, 2003 | 1.097 | 1.109 | 1.094 | 1.107 | 132,366 | +0.01(+1.37%) |
Jul 23, 2003 | 1.094 | 1.109 | 1.092 | 1.092 | 150,015 | -0.00(-0.45%) |
Jul 22, 2003 | 1.107 | 1.109 | 1.084 | 1.097 | 69,191 | -0.01(-0.90%) |
Jul 21, 2003 | 1.099 | 1.107 | 1.075 | 1.107 | 153,625 | +0.00(+0.00%) |
Jul 18, 2003 | 1.109 | 1.119 | 1.097 | 1.107 | 128,154 | -0.00(-0.22%) |
Jul 17, 2003 | 1.114 | 1.119 | 1.097 | 1.109 | 65,782 | +0.01(+1.14%) |
Jul 16, 2003 | 1.112 | 1.117 | 1.087 | 1.097 | 109,503 | -0.01(-1.35%) |
Jul 15, 2003 | 1.097 | 1.129 | 1.087 | 1.112 | 191,530 | +0.01(+0.68%) |
Jul 14, 2003 | 1.142 | 1.142 | 1.077 | 1.104 | 157,034 | -0.03(-3.06%) |
Jul 11, 2003 | 1.142 | 1.159 | 1.134 | 1.139 | 118,528 | +0.02(+1.56%) |
Jul 10, 2003 | 1.117 | 1.209 | 1.117 | 1.122 | 490,558 | +0.01(+1.12%) |
Jul 09, 2003 | 1.072 | 1.109 | 1.050 | 1.109 | 207,975 | +0.04(+3.49%) |
Jul 08, 2003 | 1.052 | 1.087 | 1.050 | 1.072 | 224,421 | +0.00(+0.23%) |
Jul 07, 2003 | 1.134 | 1.147 | 1.035 | 1.070 | 364,609 | -0.09(-7.74%) |
Jul 03, 2003 | 1.172 | 1.172 | 1.137 | 1.159 | 41,916 | +0.00(+0.22%) |
Jul 02, 2003 | 1.172 | 1.172 | 1.127 | 1.157 | 256,710 | -0.01(-0.85%) |
Jul 01, 2003 | 1.134 | 1.184 | 1.134 | 1.167 | 261,724 | +0.04(+3.77%) |
Jun 30, 2003 | 1.084 | 1.152 | 1.082 | 1.124 | 188,521 | +0.00(+0.22%) |
Jun 27, 2003 | 1.159 | 1.172 | 1.117 | 1.122 | 108,299 | -0.00(-0.22%) |
Jun 26, 2003 | 1.109 | 1.152 | 1.077 | 1.124 | 205,368 | +0.03(+2.97%) |
Jun 25, 2003 | 1.084 | 1.109 | 1.072 | 1.092 | 140,388 | +0.02(+1.62%) |
Jun 24, 2003 | 1.077 | 1.109 | 1.065 | 1.075 | 287,997 | -0.01(-0.69%) |
Jun 23, 2003 | 1.152 | 1.184 | 1.075 | 1.082 | 337,534 | -0.07(-6.06%) |
Jun 20, 2003 | 1.159 | 1.247 | 1.047 | 1.152 | 1,134,139 | +0.02(+1.54%) |
Jun 19, 2003 | 1.035 | 1.144 | 1.022 | 1.134 | 919,946 | +0.14(+13.75%) |
Jun 18, 2003 | 0.9673 | 0.9972 | 0.8975 | 0.9972 | 612,896 | +0.02(+2.04%) |
Jun 17, 2003 | 0.9848 | 0.9922 | 0.9623 | 0.9773 | 149,213 | -0.01(-0.76%) |
Jun 16, 2003 | 1.067 | 1.067 | 0.9524 | 0.9848 | 315,874 | -0.01(-1.25%) |
Jun 13, 2003 | 1.097 | 1.097 | 0.9199 | 0.9972 | 913,729 | -0.13(-11.31%) |
Jun 12, 2003 | 1.306 | 1.371 | 1.097 | 1.124 | 1,578,770 | -0.15(-11.57%) |
Jun 11, 2003 | 1.010 | 1.371 | 1.010 | 1.271 | 2,192,068 | +0.27(+26.55%) |
Jun 10, 2003 | 0.9524 | 1.010 | 0.9249 | 1.005 | 616,907 | +0.09(+9.51%) |
Jun 09, 2003 | 0.8551 | 0.9972 | 0.8526 | 0.9175 | 252,499 | +0.09(+10.51%) |
Jun 06, 2003 | 0.7928 | 0.8352 | 0.7803 | 0.8302 | 160,043 | +0.05(+6.05%) |
Jun 05, 2003 | 0.7928 | 0.7978 | 0.7778 | 0.7828 | 79,620 | -0.01(-1.26%) |
Jun 04, 2003 | 0.7679 | 0.7978 | 0.7679 | 0.7928 | 209,780 | +0.04(+6.00%) |
Jun 03, 2003 | 0.7105 | 0.7853 | 0.7105 | 0.7479 | 817,864 | +0.04(+6.38%) |