Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.532 | 1.532 | 1.480 | 1.524 | 883,303 | -0.02(-1.02%) |
Aug 28, 2003 | 1.558 | 1.558 | 1.510 | 1.539 | 825,433 | -0.02(-1.11%) |
Aug 27, 2003 | 1.475 | 1.565 | 1.470 | 1.557 | 1,770,422 | +0.09(+6.45%) |
Aug 26, 2003 | 1.400 | 1.462 | 1.400 | 1.462 | 2,427,971 | +0.09(+6.29%) |
Aug 25, 2003 | 1.455 | 1.455 | 1.376 | 1.376 | 1,861,359 | -0.03(-2.34%) |
Aug 22, 2003 | 1.447 | 1.447 | 1.368 | 1.409 | 1,703,649 | +0.02(+1.24%) |
Aug 21, 2003 | 1.423 | 1.426 | 1.368 | 1.392 | 1,220,344 | +0.11(+8.46%) |
Aug 20, 2003 | 1.258 | 1.283 | 1.245 | 1.283 | 269,633 | +0.03(+2.51%) |
Aug 19, 2003 | 1.271 | 1.280 | 1.241 | 1.252 | 2,570,419 | -0.01(-0.62%) |
Aug 18, 2003 | 1.289 | 1.302 | 1.258 | 1.260 | 546,261 | -0.01(-1.11%) |
Aug 15, 2003 | 1.250 | 1.274 | 1.242 | 1.274 | 506,198 | +0.02(+1.25%) |
Aug 14, 2003 | 1.288 | 1.289 | 1.242 | 1.258 | 299,521 | -0.02(-1.23%) |
Aug 13, 2003 | 1.266 | 1.282 | 1.258 | 1.274 | 1,699,834 | +0.02(+1.25%) |
Aug 12, 2003 | 1.239 | 1.267 | 1.236 | 1.258 | 378,376 | +0.03(+2.56%) |
Aug 11, 2003 | 1.227 | 1.233 | 1.203 | 1.227 | 162,797 | +0.00(+0.00%) |
Aug 08, 2003 | 1.242 | 1.266 | 1.227 | 1.227 | 239,108 | +0.00(+0.00%) |
Aug 07, 2003 | 1.227 | 1.258 | 1.208 | 1.227 | 796,181 | +0.02(+1.30%) |
Aug 06, 2003 | 1.201 | 1.211 | 1.151 | 1.211 | 869,312 | -0.01(-0.52%) |
Aug 05, 2003 | 1.234 | 1.234 | 1.172 | 1.217 | 548,805 | -0.01(-0.64%) |
Aug 04, 2003 | 1.297 | 1.297 | 1.189 | 1.225 | 1,385,050 | -0.09(-6.71%) |
Aug 01, 2003 | 1.329 | 1.329 | 1.271 | 1.313 | 614,306 | +0.00(+0.00%) |
Jul 31, 2003 | 1.313 | 1.344 | 1.297 | 1.313 | 1,867,083 | -0.00(-0.36%) |
Jul 30, 2003 | 1.286 | 1.319 | 1.286 | 1.318 | 847,691 | +0.03(+2.19%) |
Jul 29, 2003 | 1.300 | 1.300 | 1.271 | 1.289 | 992,046 | +0.00(+0.00%) |
Jul 28, 2003 | 1.250 | 1.294 | 1.250 | 1.289 | 564,067 | +0.04(+3.15%) |
Jul 25, 2003 | 1.258 | 1.280 | 1.250 | 1.250 | 2,120,182 | -0.00(-0.25%) |
Jul 24, 2003 | 1.256 | 1.274 | 1.253 | 1.253 | 848,327 | +0.00(+0.38%) |
Jul 23, 2003 | 1.258 | 1.258 | 1.242 | 1.249 | 800,632 | -0.01(-0.75%) |
Jul 22, 2003 | 1.228 | 1.258 | 1.219 | 1.258 | 265,181 | +0.02(+1.65%) |
Jul 21, 2003 | 1.294 | 1.296 | 1.230 | 1.238 | 807,627 | -0.07(-5.18%) |
Jul 18, 2003 | 1.293 | 1.310 | 1.286 | 1.305 | 994,590 | +0.02(+1.84%) |
Jul 17, 2003 | 1.297 | 1.305 | 1.271 | 1.282 | 613,670 | -0.01(-0.97%) |
Jul 16, 2003 | 1.310 | 1.319 | 1.282 | 1.294 | 330,682 | -0.01(-0.60%) |
Jul 15, 2003 | 1.359 | 1.359 | 1.282 | 1.302 | 4,810,791 | -0.06(-4.28%) |
Jul 14, 2003 | 1.198 | 1.360 | 1.198 | 1.360 | 4,516,357 | +0.17(+14.27%) |
Jul 11, 2003 | 1.187 | 1.195 | 1.165 | 1.190 | 1,164,383 | -0.00(-0.13%) |
Jul 10, 2003 | 1.211 | 1.211 | 1.179 | 1.192 | 1,681,392 | -0.03(-2.19%) |
Jul 09, 2003 | 1.225 | 1.230 | 1.203 | 1.219 | 779,647 | +0.01(+0.78%) |
Jul 08, 2003 | 1.212 | 1.222 | 1.200 | 1.209 | 2,549,433 | +0.01(+1.05%) |
Jul 07, 2003 | 1.216 | 1.216 | 1.183 | 1.197 | 2,582,501 | -0.02(-1.81%) |
Jul 03, 2003 | 1.153 | 1.239 | 1.153 | 1.219 | 2,008,895 | +0.07(+6.16%) |
Jul 02, 2003 | 1.164 | 1.164 | 1.140 | 1.148 | 1,940,214 | +0.01(+0.97%) |
Jul 01, 2003 | 1.151 | 1.154 | 1.120 | 1.137 | 3,040,369 | -0.01(-0.55%) |
Jun 30, 2003 | 1.126 | 1.157 | 1.124 | 1.143 | 2,477,573 | +0.02(+2.11%) |
Jun 27, 2003 | 1.118 | 1.124 | 1.116 | 1.120 | 2,342,757 | +0.02(+1.71%) |
Jun 26, 2003 | 1.104 | 1.107 | 1.085 | 1.101 | 2,253,091 | +0.01(+0.57%) |
Jun 25, 2003 | 1.101 | 1.105 | 1.093 | 1.094 | 1,126,227 | -0.01(-0.57%) |
Jun 24, 2003 | 1.116 | 1.116 | 1.085 | 1.101 | 1,599,357 | +0.01(+0.72%) |
Jun 23, 2003 | 1.113 | 1.113 | 1.085 | 1.093 | 1,101,426 | -0.01(-1.28%) |
Jun 20, 2003 | 1.116 | 1.132 | 1.101 | 1.107 | 1,198,723 | -0.00(-0.42%) |
Jun 19, 2003 | 1.101 | 1.120 | 1.101 | 1.112 | 217,487 | +0.01(+1.00%) |
Jun 18, 2003 | 1.104 | 1.112 | 1.101 | 1.101 | 310,968 | -0.00(-0.29%) |
Jun 17, 2003 | 1.110 | 1.115 | 1.102 | 1.104 | 335,769 | -0.01(-0.85%) |
Jun 16, 2003 | 1.104 | 1.129 | 1.077 | 1.113 | 1,307,467 | +0.01(+1.14%) |
Jun 13, 2003 | 1.131 | 1.132 | 1.098 | 1.101 | 658,820 | -0.02(-1.41%) |
Jun 12, 2003 | 1.101 | 1.116 | 1.101 | 1.116 | 2,660,720 | +0.03(+2.90%) |
Jun 11, 2003 | 1.090 | 1.094 | 1.077 | 1.085 | 210,492 | -0.01(-1.00%) |
Jun 10, 2003 | 1.101 | 1.101 | 1.083 | 1.096 | 3,262,308 | -0.01(-0.99%) |
Jun 09, 2003 | 1.110 | 1.121 | 1.105 | 1.107 | 1,018,755 | -0.00(-0.28%) |
Jun 06, 2003 | 1.109 | 1.121 | 1.101 | 1.110 | 1,798,403 | +0.01(+1.00%) |
Jun 05, 2003 | 1.107 | 1.107 | 1.094 | 1.099 | 607,946 | -0.02(-1.55%) |
Jun 04, 2003 | 1.093 | 1.116 | 1.093 | 1.116 | 1,375,511 | +0.04(+3.50%) |
Jun 03, 2003 | 1.077 | 1.085 | 1.068 | 1.079 | 424,163 | +0.00(+0.15%) |