Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.185 | 1.209 | 1.185 | 1.209 | 18,291 | +0.02(+1.54%) |
Jul 30, 2003 | 1.145 | 1.191 | 1.142 | 1.191 | 26,130 | +0.02(+2.10%) |
Jul 29, 2003 | 1.136 | 1.166 | 1.136 | 1.166 | 4,899 | +0.06(+5.25%) |
Jul 28, 2003 | 1.130 | 1.133 | 1.108 | 1.108 | 4,572 | -0.02(-1.90%) |
Jul 25, 2003 | 1.111 | 1.130 | 1.102 | 1.130 | 13,065 | +0.02(+1.93%) |
Jul 24, 2003 | 1.108 | 1.108 | 1.108 | 1.108 | 6,859 | +0.00(+0.28%) |
Jul 23, 2003 | 1.105 | 1.105 | 1.105 | 1.105 | 979 | +0.00(+0.00%) |
Jul 22, 2003 | 1.078 | 1.105 | 1.078 | 1.105 | 3,266 | +0.00(+0.28%) |
Jul 21, 2003 | 1.121 | 1.121 | 1.099 | 1.102 | 7,839 | +0.04(+3.45%) |
Jul 18, 2003 | 1.078 | 1.078 | 1.065 | 1.065 | 6,205 | -0.04(-3.87%) |
Jul 17, 2003 | 1.084 | 1.108 | 1.081 | 1.108 | 4,246 | -0.02(-1.36%) |
Jul 16, 2003 | 1.075 | 1.219 | 1.072 | 1.124 | 22,863 | +0.00(+0.00%) |
Jul 15, 2003 | 1.087 | 1.127 | 1.075 | 1.124 | 10,778 | +0.03(+2.51%) |
Jul 14, 2003 | 1.084 | 1.133 | 1.078 | 1.096 | 29,723 | +0.04(+3.77%) |
Jul 11, 2003 | 1.084 | 1.084 | 1.056 | 1.056 | 14,698 | -0.03(-2.54%) |
Jul 10, 2003 | 1.084 | 1.084 | 1.084 | 1.084 | 326 | -0.00(-0.25%) |
Jul 09, 2003 | 1.096 | 1.096 | 1.087 | 1.087 | 1,633 | -0.02(-1.39%) |
Jul 08, 2003 | 1.090 | 1.102 | 1.090 | 1.102 | 4,572 | +0.01(+1.10%) |
Jul 07, 2003 | 1.062 | 1.114 | 1.062 | 1.090 | 14,698 | -0.04(-3.26%) |
Jul 03, 2003 | 1.127 | 1.127 | 1.127 | 1.127 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.090 | 1.130 | 1.062 | 1.127 | 15,024 | +0.06(+6.05%) |
Jul 01, 2003 | 1.081 | 1.087 | 1.062 | 1.062 | 16,984 | -0.00(-0.43%) |
Jun 30, 2003 | 1.067 | 1.067 | 1.067 | 1.067 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.067 | 1.067 | 1.067 | 1.067 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 1.067 | 1.067 | 1.067 | 1.067 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.067 | 1.067 | 1.067 | 1.067 | 979 | +0.00(+0.14%) |
Jun 24, 2003 | 1.065 | 1.065 | 1.065 | 1.065 | 326 | -0.02(-1.42%) |
Jun 23, 2003 | 1.081 | 1.081 | 1.056 | 1.081 | 10,125 | +0.01(+1.15%) |
Jun 20, 2003 | 1.068 | 1.068 | 1.068 | 1.068 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 1.059 | 1.068 | 1.047 | 1.068 | 3,592 | +0.00(+0.00%) |
Jun 18, 2003 | 1.068 | 1.068 | 1.068 | 1.068 | 653 | +0.01(+0.87%) |
Jun 17, 2003 | 1.059 | 1.059 | 1.059 | 1.059 | 326 | -0.01(-0.86%) |
Jun 16, 2003 | 1.059 | 1.068 | 1.056 | 1.068 | 6,532 | +0.01(+0.87%) |
Jun 13, 2003 | 1.059 | 1.059 | 1.059 | 1.059 | 653 | +0.00(+0.00%) |
Jun 12, 2003 | 1.068 | 1.068 | 1.059 | 1.059 | 3,919 | +0.00(+0.00%) |
Jun 11, 2003 | 1.059 | 1.059 | 1.059 | 1.059 | 1,306 | +0.00(+0.00%) |
Jun 10, 2003 | 1.056 | 1.059 | 1.056 | 1.059 | 5,552 | +0.00(+0.00%) |
Jun 09, 2003 | 1.072 | 1.072 | 1.059 | 1.059 | 11,431 | -0.01(-1.14%) |
Jun 06, 2003 | 1.072 | 1.072 | 1.059 | 1.072 | 58,793 | +0.02(+2.34%) |
Jun 05, 2003 | 1.068 | 1.099 | 1.047 | 1.047 | 15,351 | +0.02(+1.45%) |
Jun 04, 2003 | 1.065 | 1.065 | 1.026 | 1.032 | 16,658 | -0.04(-3.41%) |
Jun 03, 2003 | 1.075 | 1.075 | 1.068 | 1.068 | 5,226 | +0.06(+5.44%) |
Jun 02, 2003 | 1.007 | 1.179 | 1.007 | 1.013 | 35,929 | +0.01(+0.61%) |
May 30, 2003 | 1.020 | 1.020 | 1.007 | 1.007 | 11,105 | -0.02(-1.50%) |
May 29, 2003 | 1.029 | 1.047 | 1.023 | 1.023 | 30,049 | -0.01(-0.59%) |
May 28, 2003 | 1.029 | 1.029 | 1.007 | 1.029 | 16,331 | +0.00(+0.30%) |
May 27, 2003 | 0.9981 | 1.029 | 0.9797 | 1.026 | 25,803 | +0.03(+2.76%) |
May 23, 2003 | 0.9981 | 0.9981 | 0.9981 | 0.9981 | 653 | +0.00(+0.31%) |
May 22, 2003 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 653 | -0.02(-2.40%) |
May 21, 2003 | 1.020 | 1.020 | 1.020 | 1.020 | 326 | -0.01(-0.60%) |
May 20, 2003 | 1.026 | 1.026 | 1.026 | 1.026 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.041 | 1.041 | 1.026 | 1.026 | 5,879 | +0.03(+3.39%) |
May 16, 2003 | 0.9920 | 1.026 | 0.9920 | 0.9920 | 10,452 | +0.01(+1.25%) |
May 15, 2003 | 1.029 | 1.029 | 0.9766 | 0.9797 | 6,859 | -0.01(-0.62%) |
May 14, 2003 | 1.029 | 1.029 | 0.9858 | 0.9858 | 7,185 | -0.01(-0.62%) |
May 13, 2003 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 8,165 | +0.00(+0.31%) |
May 12, 2003 | 0.9766 | 1.029 | 0.9766 | 0.9889 | 18,291 | +0.01(+0.94%) |
May 09, 2003 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | 0 | +0.00(+0.00%) |
May 08, 2003 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | 653 | +0.00(+0.00%) |
May 06, 2003 | 0.9858 | 1.020 | 0.9797 | 0.9797 | 12,085 | +0.01(+0.63%) |
May 05, 2003 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | 0 | +0.00(+0.00%) |
May 02, 2003 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | 326 | -0.01(-1.24%) |