Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.017 | 1.376 | 1.017 | 1.376 | 111,902 | +0.36(+35.32%) |
Sep 29, 2003 | 0.9563 | 1.017 | 0.9330 | 1.017 | 54,879 | +0.06(+6.34%) |
Sep 26, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 428 | -0.04(-4.21%) |
Sep 25, 2003 | 0.9563 | 0.9983 | 0.9563 | 0.9983 | 10,718 | +0.02(+1.90%) |
Sep 24, 2003 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 9,861 | +0.02(+2.44%) |
Sep 23, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 5,144 | -0.01(-0.97%) |
Sep 22, 2003 | 0.9563 | 0.9656 | 0.9563 | 0.9656 | 8,360 | -0.04(-3.72%) |
Sep 19, 2003 | 0.9563 | 1.003 | 0.9563 | 1.003 | 13,505 | +0.02(+2.44%) |
Sep 18, 2003 | 1.003 | 1.003 | 0.9563 | 0.9790 | 25,724 | -0.00(-0.06%) |
Sep 17, 2003 | 0.9796 | 1.003 | 0.9796 | 0.9796 | 11,576 | +0.00(+0.00%) |
Sep 16, 2003 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 3,001 | +0.00(+0.00%) |
Sep 15, 2003 | 1.003 | 1.003 | 0.9796 | 0.9796 | 4,716 | -0.02(-2.33%) |
Sep 12, 2003 | 0.9796 | 1.003 | 0.9796 | 1.003 | 6,002 | +0.00(+0.47%) |
Sep 11, 2003 | 0.9796 | 1.003 | 0.9796 | 0.9983 | 18,650 | -0.00(-0.46%) |
Sep 10, 2003 | 1.022 | 1.022 | 0.9796 | 1.003 | 5,359 | +0.02(+2.38%) |
Sep 09, 2003 | 0.9330 | 1.003 | 0.9330 | 0.9796 | 4,073 | +0.02(+2.44%) |
Sep 08, 2003 | 0.9330 | 0.9563 | 0.9330 | 0.9563 | 12,862 | +0.01(+0.99%) |
Sep 05, 2003 | 0.9330 | 0.9469 | 0.9330 | 0.9469 | 11,790 | -0.08(-7.73%) |
Sep 04, 2003 | 0.9330 | 1.026 | 0.9330 | 1.026 | 1,500 | +0.09(+10.00%) |
Sep 03, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 14,148 | +0.00(+0.00%) |
Sep 02, 2003 | 0.9330 | 0.9796 | 0.9330 | 0.9330 | 19,507 | +0.00(+0.00%) |
Aug 29, 2003 | 1.026 | 1.050 | 0.9330 | 0.9330 | 19,293 | +0.02(+2.56%) |
Aug 28, 2003 | 0.9096 | 0.9096 | 0.9096 | 0.9096 | 4,930 | -0.02(-2.50%) |
Aug 27, 2003 | 0.9330 | 0.9563 | 0.9330 | 0.9330 | 7,503 | -0.02(-2.44%) |
Aug 26, 2003 | 0.9330 | 1.026 | 0.9330 | 0.9563 | 18,864 | +0.02(+2.50%) |
Aug 25, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 857 | +0.00(+0.00%) |
Aug 22, 2003 | 0.9096 | 1.026 | 0.9096 | 0.9330 | 22,937 | +0.02(+2.56%) |
Aug 20, 2003 | 0.8397 | 0.9096 | 0.8397 | 0.9096 | 12,433 | -0.02(-2.01%) |
Aug 19, 2003 | 0.8397 | 0.9330 | 0.8397 | 0.9283 | 26,153 | +0.04(+4.74%) |
Aug 18, 2003 | 0.8163 | 0.8863 | 0.8163 | 0.8863 | 857 | -0.05(-5.00%) |
Aug 15, 2003 | 0.9330 | 0.9330 | 0.9096 | 0.9330 | 16,292 | +0.02(+2.56%) |
Aug 14, 2003 | 1.003 | 1.003 | 0.9096 | 0.9096 | 21,651 | -0.05(-4.88%) |
Aug 13, 2003 | 0.9330 | 0.9563 | 0.9096 | 0.9563 | 14,148 | +0.02(+2.50%) |
Aug 12, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 1,286 | -0.04(-3.85%) |
Aug 11, 2003 | 0.9330 | 0.9796 | 0.9330 | 0.9703 | 25,510 | +0.04(+4.00%) |
Aug 08, 2003 | 1.003 | 1.026 | 0.9330 | 0.9330 | 18,007 | -0.07(-6.98%) |
Aug 07, 2003 | 1.026 | 1.073 | 1.003 | 1.003 | 63,454 | -0.09(-8.51%) |
Aug 06, 2003 | 1.073 | 1.096 | 1.026 | 1.096 | 7,288 | -0.02(-2.08%) |
Aug 05, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 428 | +0.00(+0.00%) |
Aug 04, 2003 | 1.073 | 1.120 | 1.073 | 1.120 | 46,947 | +0.00(+0.00%) |
Aug 01, 2003 | 1.026 | 1.143 | 1.026 | 1.120 | 11,576 | +0.00(+0.00%) |
Jul 31, 2003 | 1.134 | 1.190 | 0.9330 | 1.120 | 39,659 | -0.05(-4.00%) |
Jul 30, 2003 | 1.120 | 1.166 | 1.120 | 1.166 | 77,603 | -0.00(-0.40%) |
Jul 29, 2003 | 1.227 | 1.236 | 1.166 | 1.171 | 19,079 | -0.07(-5.28%) |
Jul 28, 2003 | 1.227 | 1.259 | 1.227 | 1.236 | 14,148 | +0.00(+0.00%) |
Jul 25, 2003 | 1.227 | 1.236 | 1.227 | 1.236 | 6,431 | -0.02(-1.85%) |
Jul 24, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 15,220 | +0.00(+0.00%) |
Jul 23, 2003 | 1.213 | 1.329 | 1.213 | 1.259 | 49,734 | +0.02(+1.89%) |
Jul 22, 2003 | 1.236 | 1.236 | 1.213 | 1.236 | 6,431 | +0.09(+8.16%) |
Jul 21, 2003 | 1.259 | 1.259 | 1.143 | 1.143 | 32,799 | -0.12(-9.26%) |
Jul 18, 2003 | 1.236 | 1.353 | 1.236 | 1.259 | 19,936 | +0.02(+1.89%) |
Jul 17, 2003 | 1.259 | 1.259 | 1.213 | 1.236 | 10,289 | -0.09(-6.69%) |
Jul 16, 2003 | 1.259 | 1.325 | 1.259 | 1.325 | 88,107 | +0.07(+5.18%) |
Jul 15, 2003 | 1.306 | 1.329 | 1.190 | 1.259 | 59,595 | -0.05(-3.57%) |
Jul 14, 2003 | 1.329 | 1.390 | 1.306 | 1.306 | 25,081 | +0.02(+1.82%) |
Jul 11, 2003 | 1.283 | 1.329 | 1.283 | 1.283 | 6,216 | -0.09(-6.78%) |
Jul 10, 2003 | 1.283 | 1.376 | 1.283 | 1.376 | 12,219 | +0.05(+3.51%) |
Jul 09, 2003 | 1.259 | 1.353 | 1.190 | 1.329 | 50,377 | -0.02(-1.72%) |
Jul 08, 2003 | 1.399 | 1.399 | 1.306 | 1.353 | 46,733 | -0.04(-2.68%) |
Jul 07, 2003 | 1.283 | 1.399 | 1.283 | 1.390 | 61,310 | -0.01(-0.67%) |
Jul 03, 2003 | 1.399 | 1.423 | 1.283 | 1.399 | 25,296 | +0.00(+0.00%) |
Jul 02, 2003 | 1.493 | 1.563 | 1.399 | 1.399 | 169,783 | -0.00(-0.33%) |