Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.394 | 1.437 | 1.394 | 1.431 | 1,532,357 | +0.02(+1.06%) |
Aug 28, 2003 | 1.390 | 1.430 | 1.378 | 1.415 | 1,818,721 | +0.03(+2.50%) |
Aug 27, 2003 | 1.368 | 1.385 | 1.351 | 1.381 | 1,081,630 | +0.03(+2.29%) |
Aug 26, 2003 | 1.346 | 1.369 | 1.335 | 1.350 | 3,302,504 | +0.00(+0.13%) |
Aug 25, 2003 | 1.346 | 1.361 | 1.344 | 1.348 | 804,868 | -0.00(-0.13%) |
Aug 22, 2003 | 1.397 | 1.399 | 1.348 | 1.350 | 1,686,553 | -0.05(-3.36%) |
Aug 21, 2003 | 1.385 | 1.399 | 1.377 | 1.397 | 2,829,185 | +0.01(+0.96%) |
Aug 20, 2003 | 1.377 | 1.391 | 1.369 | 1.384 | 2,402,180 | +0.00(+0.26%) |
Aug 19, 2003 | 1.408 | 1.409 | 1.372 | 1.380 | 2,197,715 | -0.02(-1.64%) |
Aug 18, 2003 | 1.425 | 1.425 | 1.381 | 1.403 | 1,999,463 | -0.02(-1.31%) |
Aug 15, 2003 | 1.414 | 1.425 | 1.395 | 1.422 | 2,742,202 | +0.01(+0.82%) |
Aug 14, 2003 | 1.359 | 1.410 | 1.359 | 1.410 | 1,858,823 | +0.03(+2.44%) |
Aug 13, 2003 | 1.338 | 1.381 | 1.338 | 1.377 | 1,629,506 | +0.03(+2.03%) |
Aug 12, 2003 | 1.327 | 1.354 | 1.327 | 1.349 | 1,132,464 | +0.01(+0.93%) |
Aug 11, 2003 | 1.328 | 1.355 | 1.323 | 1.337 | 1,013,287 | +0.01(+0.53%) |
Aug 08, 2003 | 1.292 | 1.337 | 1.288 | 1.330 | 1,690,507 | +0.02(+1.83%) |
Aug 07, 2003 | 1.306 | 1.308 | 1.291 | 1.306 | 1,013,852 | +0.01(+0.41%) |
Aug 06, 2003 | 1.315 | 1.319 | 1.300 | 1.300 | 1,142,066 | -0.02(-1.41%) |
Aug 05, 2003 | 1.323 | 1.327 | 1.312 | 1.319 | 1,593,922 | -0.00(-0.20%) |
Aug 04, 2003 | 1.321 | 1.328 | 1.301 | 1.322 | 1,576,978 | -0.00(-0.27%) |
Aug 01, 2003 | 1.327 | 1.345 | 1.306 | 1.325 | 2,173,993 | -0.01(-0.86%) |
Jul 31, 2003 | 1.308 | 1.359 | 1.301 | 1.337 | 1,645,886 | +0.02(+1.34%) |
Jul 30, 2003 | 1.368 | 1.368 | 1.292 | 1.319 | 1,868,425 | +0.00(+0.34%) |
Jul 29, 2003 | 1.315 | 1.337 | 1.300 | 1.315 | 3,632,359 | +0.02(+1.16%) |
Jul 28, 2003 | 1.258 | 1.310 | 1.258 | 1.300 | 2,560,895 | +0.02(+1.59%) |
Jul 25, 2003 | 1.266 | 1.305 | 1.260 | 1.279 | 1,286,660 | +0.01(+0.84%) |
Jul 24, 2003 | 1.261 | 1.274 | 1.257 | 1.269 | 1,011,028 | +0.01(+1.13%) |
Jul 23, 2003 | 1.279 | 1.281 | 1.215 | 1.254 | 1,600,700 | -0.01(-0.91%) |
Jul 22, 2003 | 1.219 | 1.274 | 1.214 | 1.266 | 1,813,073 | +0.05(+4.46%) |
Jul 21, 2003 | 1.250 | 1.291 | 1.209 | 1.212 | 1,475,310 | -0.08(-5.85%) |
Jul 18, 2003 | 1.246 | 1.287 | 1.242 | 1.287 | 1,605,784 | +0.03(+2.39%) |
Jul 17, 2003 | 1.264 | 1.292 | 1.246 | 1.257 | 647,848 | -0.02(-1.66%) |
Jul 16, 2003 | 1.301 | 1.301 | 1.268 | 1.278 | 677,784 | -0.00(-0.28%) |
Jul 15, 2003 | 1.284 | 1.310 | 1.266 | 1.282 | 1,355,568 | -0.00(-0.14%) |
Jul 14, 2003 | 1.279 | 1.298 | 1.279 | 1.284 | 696,423 | +0.01(+0.69%) |
Jul 11, 2003 | 1.252 | 1.284 | 1.238 | 1.275 | 881,554 | +0.02(+1.62%) |
Jul 10, 2003 | 1.299 | 1.301 | 1.246 | 1.254 | 761,377 | -0.04(-3.08%) |
Jul 09, 2003 | 1.323 | 1.323 | 1.271 | 1.294 | 2,328,754 | -0.03(-2.08%) |
Jul 08, 2003 | 1.279 | 1.322 | 1.261 | 1.322 | 2,003,982 | +0.05(+3.68%) |
Jul 07, 2003 | 1.265 | 1.301 | 1.258 | 1.275 | 1,404,143 | +0.03(+2.06%) |
Jul 03, 2003 | 1.266 | 1.284 | 1.244 | 1.249 | 596,450 | -0.01(-0.98%) |
Jul 02, 2003 | 1.218 | 1.308 | 1.197 | 1.261 | 7,639,759 | +0.05(+4.17%) |
Jul 01, 2003 | 1.212 | 1.242 | 1.180 | 1.211 | 4,180,235 | -0.00(-0.29%) |
Jun 30, 2003 | 1.226 | 1.239 | 1.194 | 1.215 | 1,810,249 | -0.01(-0.65%) |
Jun 27, 2003 | 1.217 | 1.244 | 1.217 | 1.223 | 764,201 | -0.00(-0.22%) |
Jun 26, 2003 | 1.257 | 1.257 | 1.211 | 1.225 | 1,565,117 | -0.01(-0.79%) |
Jun 25, 2003 | 1.215 | 1.260 | 1.204 | 1.235 | 1,107,047 | +0.01(+0.79%) |
Jun 24, 2003 | 1.200 | 1.247 | 1.200 | 1.225 | 1,648,710 | -0.00(-0.14%) |
Jun 23, 2003 | 1.248 | 1.259 | 1.199 | 1.227 | 1,432,949 | -0.03(-2.26%) |
Jun 20, 2003 | 1.248 | 1.277 | 1.233 | 1.255 | 996,343 | -0.00(-0.27%) |
Jun 19, 2003 | 1.284 | 1.284 | 1.253 | 1.259 | 1,366,300 | -0.02(-1.52%) |
Jun 18, 2003 | 1.257 | 1.290 | 1.244 | 1.278 | 1,574,154 | +0.02(+1.33%) |
Jun 17, 2003 | 1.238 | 1.275 | 1.234 | 1.261 | 1,519,366 | +0.02(+1.86%) |
Jun 16, 2003 | 1.228 | 1.244 | 1.208 | 1.238 | 1,063,556 | +0.02(+1.23%) |
Jun 13, 2003 | 1.248 | 1.261 | 1.219 | 1.223 | 770,979 | -0.04(-2.81%) |
Jun 12, 2003 | 1.253 | 1.261 | 1.244 | 1.259 | 289,752 | -0.00(-0.14%) |
Jun 11, 2003 | 1.257 | 1.261 | 1.235 | 1.261 | 977,139 | +0.00(+0.35%) |
Jun 10, 2003 | 1.235 | 1.257 | 1.226 | 1.256 | 1,041,528 | +0.01(+0.71%) |
Jun 09, 2003 | 1.233 | 1.242 | 1.227 | 1.247 | 881,119 | +0.01(+1.15%) |
Jun 06, 2003 | 1.244 | 1.255 | 1.232 | 1.233 | 1,257,854 | -0.01(-0.50%) |
Jun 05, 2003 | 1.208 | 1.239 | 1.195 | 1.239 | 1,265,197 | +0.04(+3.02%) |
Jun 04, 2003 | 1.198 | 1.209 | 1.176 | 1.203 | 1,283,836 | +0.00(+0.22%) |
Jun 03, 2003 | 1.211 | 1.228 | 1.193 | 1.200 | 1,243,734 | -0.01(-0.80%) |