Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.143 | 1.200 | 0.9411 | 1.129 | 39,313 | -0.05(-4.00%) |
Jul 30, 2003 | 1.129 | 1.176 | 1.129 | 1.176 | 76,927 | -0.00(-0.40%) |
Jul 29, 2003 | 1.238 | 1.247 | 1.176 | 1.181 | 18,913 | -0.07(-5.28%) |
Jul 28, 2003 | 1.238 | 1.271 | 1.238 | 1.247 | 14,025 | +0.00(+0.00%) |
Jul 25, 2003 | 1.238 | 1.247 | 1.238 | 1.247 | 6,375 | -0.02(-1.85%) |
Jul 24, 2003 | 1.271 | 1.271 | 1.271 | 1.271 | 15,087 | +0.00(+0.00%) |
Jul 23, 2003 | 1.223 | 1.341 | 1.223 | 1.271 | 49,301 | +0.02(+1.89%) |
Jul 22, 2003 | 1.247 | 1.247 | 1.223 | 1.247 | 6,375 | +0.09(+8.16%) |
Jul 21, 2003 | 1.271 | 1.271 | 1.153 | 1.153 | 32,513 | -0.12(-9.26%) |
Jul 18, 2003 | 1.247 | 1.365 | 1.247 | 1.271 | 19,763 | +0.02(+1.89%) |
Jul 17, 2003 | 1.271 | 1.271 | 1.223 | 1.247 | 10,200 | -0.09(-6.69%) |
Jul 16, 2003 | 1.271 | 1.336 | 1.271 | 1.336 | 87,340 | +0.07(+5.19%) |
Jul 15, 2003 | 1.318 | 1.341 | 1.200 | 1.271 | 59,076 | -0.05(-3.57%) |
Jul 14, 2003 | 1.341 | 1.402 | 1.318 | 1.318 | 24,863 | +0.02(+1.82%) |
Jul 11, 2003 | 1.294 | 1.341 | 1.294 | 1.294 | 6,162 | -0.09(-6.78%) |
Jul 10, 2003 | 1.294 | 1.388 | 1.294 | 1.388 | 12,112 | +0.05(+3.51%) |
Jul 09, 2003 | 1.271 | 1.365 | 1.200 | 1.341 | 49,939 | -0.02(-1.72%) |
Jul 08, 2003 | 1.412 | 1.412 | 1.318 | 1.365 | 46,326 | -0.04(-2.68%) |
Jul 07, 2003 | 1.294 | 1.412 | 1.294 | 1.402 | 60,776 | -0.01(-0.67%) |
Jul 03, 2003 | 1.412 | 1.435 | 1.294 | 1.412 | 25,075 | +0.00(+0.00%) |
Jul 02, 2003 | 1.506 | 1.576 | 1.412 | 1.412 | 168,305 | -0.00(-0.33%) |
Jul 01, 2003 | 1.412 | 1.506 | 1.412 | 1.416 | 37,401 | +0.00(+0.33%) |
Jun 30, 2003 | 1.294 | 1.482 | 1.294 | 1.412 | 25,500 | +0.14(+11.11%) |
Jun 27, 2003 | 1.294 | 1.318 | 1.271 | 1.271 | 8,712 | -0.04(-3.40%) |
Jun 26, 2003 | 1.294 | 1.388 | 1.294 | 1.315 | 45,051 | -0.07(-5.25%) |
Jun 25, 2003 | 1.388 | 1.506 | 1.294 | 1.388 | 29,963 | +0.00(+0.00%) |
Jun 24, 2003 | 1.529 | 1.529 | 1.388 | 1.388 | 46,539 | -0.07(-4.84%) |
Jun 23, 2003 | 1.355 | 1.623 | 1.355 | 1.459 | 46,751 | +0.07(+5.09%) |
Jun 20, 2003 | 1.355 | 1.435 | 1.355 | 1.388 | 57,164 | -0.02(-1.67%) |
Jun 19, 2003 | 1.412 | 1.412 | 1.365 | 1.412 | 18,063 | +0.05(+3.45%) |
Jun 18, 2003 | 1.365 | 1.482 | 1.355 | 1.365 | 46,326 | -0.05(-3.33%) |
Jun 17, 2003 | 1.129 | 1.633 | 1.106 | 1.412 | 518,091 | +0.28(+25.00%) |
Jun 16, 2003 | 1.059 | 1.129 | 1.035 | 1.129 | 97,540 | +0.12(+11.63%) |
Jun 13, 2003 | 1.012 | 1.012 | 1.012 | 1.012 | 4,675 | +0.00(+0.00%) |
Jun 12, 2003 | 1.035 | 1.035 | 1.012 | 1.012 | 102,003 | -0.05(-4.44%) |
Jun 11, 2003 | 1.035 | 1.082 | 1.012 | 1.059 | 82,877 | +0.07(+7.14%) |
Jun 10, 2003 | 1.012 | 1.082 | 0.9882 | 0.9882 | 11,050 | -0.07(-6.25%) |
Jun 09, 2003 | 1.035 | 1.059 | 0.9882 | 1.054 | 30,175 | -0.00(-0.44%) |
Jun 06, 2003 | 1.035 | 1.082 | 0.9882 | 1.059 | 116,666 | +0.02(+2.27%) |
Jun 05, 2003 | 1.012 | 1.059 | 0.9882 | 1.035 | 158,530 | +0.05(+4.76%) |
Jun 04, 2003 | 0.9882 | 1.035 | 0.9647 | 0.9882 | 91,590 | +0.00(+0.00%) |
Jun 03, 2003 | 0.9788 | 0.9882 | 0.9411 | 0.9882 | 62,689 | +0.02(+2.44%) |
Jun 02, 2003 | 0.8706 | 0.9882 | 0.8706 | 0.9647 | 146,842 | +0.08(+9.04%) |
May 30, 2003 | 0.8847 | 0.8847 | 0.8847 | 0.8847 | 12,325 | +0.00(+0.00%) |
May 29, 2003 | 0.8847 | 0.9882 | 0.8847 | 0.8847 | 43,138 | -0.01(-1.05%) |
May 28, 2003 | 0.8282 | 0.9176 | 0.8282 | 0.8941 | 23,375 | +0.01(+1.06%) |
May 27, 2003 | 0.9364 | 0.9411 | 0.8847 | 0.8847 | 7,437 | -0.01(-1.57%) |
May 23, 2003 | 0.9317 | 0.9647 | 0.8988 | 0.8988 | 74,802 | -0.07(-6.83%) |
May 22, 2003 | 0.9882 | 0.9882 | 0.9176 | 0.9647 | 65,877 | +0.02(+2.50%) |
May 21, 2003 | 0.9882 | 0.9882 | 0.9176 | 0.9411 | 15,938 | -0.02(-2.44%) |
May 20, 2003 | 0.9411 | 0.9976 | 0.9176 | 0.9647 | 51,639 | -0.02(-2.38%) |
May 19, 2003 | 0.9176 | 1.002 | 0.8847 | 0.9882 | 52,276 | +0.10(+11.70%) |
May 16, 2003 | 0.9176 | 1.002 | 0.8847 | 0.8847 | 44,413 | -0.06(-6.00%) |
May 15, 2003 | 0.9459 | 1.012 | 0.9411 | 0.9411 | 96,903 | +0.00(+0.00%) |
May 14, 2003 | 0.9176 | 0.9647 | 0.9176 | 0.9411 | 7,225 | +0.00(+0.00%) |
May 13, 2003 | 0.9647 | 0.9882 | 0.9176 | 0.9411 | 61,202 | +0.00(+0.00%) |
May 12, 2003 | 0.9411 | 0.9976 | 0.9411 | 0.9411 | 29,538 | -0.06(-5.66%) |
May 09, 2003 | 0.9411 | 0.9976 | 0.9411 | 0.9976 | 103,065 | +0.06(+6.00%) |
May 08, 2003 | 0.9647 | 0.9788 | 0.9176 | 0.9411 | 130,479 | +0.02(+2.56%) |
May 07, 2003 | 0.9882 | 0.9976 | 0.8941 | 0.9176 | 170,430 | -0.07(-7.14%) |
May 06, 2003 | 0.8706 | 1.082 | 0.8706 | 0.9882 | 305,160 | +0.05(+5.53%) |
May 05, 2003 | 0.7200 | 1.059 | 0.7012 | 0.9364 | 256,070 | +0.23(+32.67%) |