Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.025 | 1.388 | 1.025 | 1.388 | 110,972 | +0.36(+35.32%) |
Sep 29, 2003 | 0.9643 | 1.025 | 0.9408 | 1.025 | 54,423 | +0.06(+6.34%) |
Sep 26, 2003 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 425 | -0.04(-4.21%) |
Sep 25, 2003 | 0.9643 | 1.007 | 0.9643 | 1.007 | 10,629 | +0.02(+1.91%) |
Sep 24, 2003 | 0.9878 | 0.9878 | 0.9878 | 0.9878 | 9,779 | +0.02(+2.44%) |
Sep 23, 2003 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 5,102 | -0.01(-0.97%) |
Sep 22, 2003 | 0.9643 | 0.9737 | 0.9643 | 0.9737 | 8,291 | -0.04(-3.72%) |
Sep 19, 2003 | 0.9643 | 1.011 | 0.9643 | 1.011 | 13,393 | +0.02(+2.44%) |
Sep 18, 2003 | 1.011 | 1.011 | 0.9643 | 0.9872 | 25,510 | -0.00(-0.06%) |
Sep 17, 2003 | 0.9878 | 1.011 | 0.9878 | 0.9878 | 11,479 | +0.00(+0.00%) |
Sep 16, 2003 | 0.9878 | 0.9878 | 0.9878 | 0.9878 | 2,976 | +0.00(+0.00%) |
Sep 15, 2003 | 1.011 | 1.011 | 0.9878 | 0.9878 | 4,677 | -0.02(-2.33%) |
Sep 12, 2003 | 0.9878 | 1.011 | 0.9878 | 1.011 | 5,952 | +0.00(+0.47%) |
Sep 11, 2003 | 0.9878 | 1.011 | 0.9878 | 1.007 | 18,495 | -0.00(-0.46%) |
Sep 10, 2003 | 1.030 | 1.030 | 0.9878 | 1.011 | 5,314 | +0.02(+2.38%) |
Sep 09, 2003 | 0.9408 | 1.011 | 0.9408 | 0.9878 | 4,039 | +0.02(+2.44%) |
Sep 08, 2003 | 0.9408 | 0.9643 | 0.9408 | 0.9643 | 12,755 | +0.01(+0.99%) |
Sep 05, 2003 | 0.9408 | 0.9549 | 0.9408 | 0.9549 | 11,692 | -0.08(-7.73%) |
Sep 04, 2003 | 0.9408 | 1.035 | 0.9408 | 1.035 | 1,488 | +0.09(+10.00%) |
Sep 03, 2003 | 0.9408 | 0.9408 | 0.9408 | 0.9408 | 14,031 | +0.00(+0.00%) |
Sep 02, 2003 | 0.9408 | 0.9878 | 0.9408 | 0.9408 | 19,345 | +0.00(+0.00%) |
Aug 29, 2003 | 1.035 | 1.058 | 0.9408 | 0.9408 | 19,133 | +0.02(+2.56%) |
Aug 28, 2003 | 0.9173 | 0.9173 | 0.9173 | 0.9173 | 4,889 | -0.02(-2.50%) |
Aug 27, 2003 | 0.9408 | 0.9643 | 0.9408 | 0.9408 | 7,440 | -0.02(-2.44%) |
Aug 26, 2003 | 0.9408 | 1.035 | 0.9408 | 0.9643 | 18,708 | +0.02(+2.50%) |
Aug 25, 2003 | 0.9408 | 0.9408 | 0.9408 | 0.9408 | 850 | +0.00(+0.00%) |
Aug 22, 2003 | 0.9173 | 1.035 | 0.9173 | 0.9408 | 22,747 | +0.02(+2.56%) |
Aug 20, 2003 | 0.8467 | 0.9173 | 0.8467 | 0.9173 | 12,330 | -0.02(-2.01%) |
Aug 19, 2003 | 0.8467 | 0.9408 | 0.8467 | 0.9361 | 25,936 | +0.04(+4.74%) |
Aug 18, 2003 | 0.8232 | 0.8937 | 0.8232 | 0.8937 | 850 | -0.05(-5.00%) |
Aug 15, 2003 | 0.9408 | 0.9408 | 0.9173 | 0.9408 | 16,156 | +0.02(+2.56%) |
Aug 14, 2003 | 1.011 | 1.011 | 0.9173 | 0.9173 | 21,471 | -0.05(-4.88%) |
Aug 13, 2003 | 0.9408 | 0.9643 | 0.9173 | 0.9643 | 14,031 | +0.02(+2.50%) |
Aug 12, 2003 | 0.9408 | 0.9408 | 0.9408 | 0.9408 | 1,275 | -0.04(-3.85%) |
Aug 11, 2003 | 0.9408 | 0.9878 | 0.9408 | 0.9784 | 25,298 | +0.04(+4.00%) |
Aug 08, 2003 | 1.011 | 1.035 | 0.9408 | 0.9408 | 17,857 | -0.07(-6.98%) |
Aug 07, 2003 | 1.035 | 1.082 | 1.011 | 1.011 | 62,927 | -0.09(-8.51%) |
Aug 06, 2003 | 1.082 | 1.105 | 1.035 | 1.105 | 7,228 | -0.02(-2.08%) |
Aug 05, 2003 | 1.129 | 1.129 | 1.129 | 1.129 | 425 | +0.00(+0.00%) |
Aug 04, 2003 | 1.082 | 1.129 | 1.082 | 1.129 | 46,557 | +0.00(+0.00%) |
Aug 01, 2003 | 1.035 | 1.152 | 1.035 | 1.129 | 11,479 | +0.00(+0.00%) |
Jul 31, 2003 | 1.143 | 1.199 | 0.9408 | 1.129 | 39,329 | -0.05(-4.00%) |
Jul 30, 2003 | 1.129 | 1.176 | 1.129 | 1.176 | 76,958 | -0.00(-0.40%) |
Jul 29, 2003 | 1.237 | 1.247 | 1.176 | 1.181 | 18,920 | -0.07(-5.28%) |
Jul 28, 2003 | 1.237 | 1.270 | 1.237 | 1.247 | 14,031 | +0.00(+0.00%) |
Jul 25, 2003 | 1.237 | 1.247 | 1.237 | 1.247 | 6,377 | -0.02(-1.85%) |
Jul 24, 2003 | 1.270 | 1.270 | 1.270 | 1.270 | 15,093 | +0.00(+0.00%) |
Jul 23, 2003 | 1.223 | 1.341 | 1.223 | 1.270 | 49,321 | +0.02(+1.89%) |
Jul 22, 2003 | 1.247 | 1.247 | 1.223 | 1.247 | 6,377 | +0.09(+8.16%) |
Jul 21, 2003 | 1.270 | 1.270 | 1.152 | 1.152 | 32,526 | -0.12(-9.26%) |
Jul 18, 2003 | 1.247 | 1.364 | 1.247 | 1.270 | 19,771 | +0.02(+1.89%) |
Jul 17, 2003 | 1.270 | 1.270 | 1.223 | 1.247 | 10,204 | -0.09(-6.69%) |
Jul 16, 2003 | 1.270 | 1.336 | 1.270 | 1.336 | 87,375 | +0.07(+5.19%) |
Jul 15, 2003 | 1.317 | 1.341 | 1.199 | 1.270 | 59,100 | -0.05(-3.57%) |
Jul 14, 2003 | 1.341 | 1.402 | 1.317 | 1.317 | 24,873 | +0.02(+1.82%) |
Jul 11, 2003 | 1.294 | 1.341 | 1.294 | 1.294 | 6,165 | -0.09(-6.78%) |
Jul 10, 2003 | 1.294 | 1.388 | 1.294 | 1.388 | 12,117 | +0.05(+3.51%) |
Jul 09, 2003 | 1.270 | 1.364 | 1.199 | 1.341 | 49,959 | -0.02(-1.72%) |
Jul 08, 2003 | 1.411 | 1.411 | 1.317 | 1.364 | 46,344 | -0.04(-2.68%) |
Jul 07, 2003 | 1.294 | 1.411 | 1.294 | 1.402 | 60,801 | -0.01(-0.67%) |
Jul 03, 2003 | 1.411 | 1.435 | 1.294 | 1.411 | 25,085 | +0.00(+0.00%) |
Jul 02, 2003 | 1.505 | 1.576 | 1.411 | 1.411 | 168,372 | -0.00(-0.33%) |