Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.621 | 1.621 | 1.577 | 1.596 | 3,577,156 | -0.02(-1.50%) |
Sep 29, 2003 | 1.641 | 1.646 | 1.620 | 1.620 | 2,962,897 | -0.02(-1.33%) |
Sep 26, 2003 | 1.638 | 1.654 | 1.638 | 1.642 | 1,555,840 | -0.00(-0.03%) |
Sep 25, 2003 | 1.678 | 1.682 | 1.643 | 1.643 | 2,400,712 | -0.04(-2.12%) |
Sep 24, 2003 | 1.687 | 1.699 | 1.672 | 1.678 | 3,073,421 | -0.01(-0.50%) |
Sep 23, 2003 | 1.675 | 1.689 | 1.673 | 1.687 | 1,476,135 | +0.01(+0.80%) |
Sep 22, 2003 | 1.687 | 1.680 | 1.659 | 1.673 | 2,104,209 | -0.01(-0.80%) |
Sep 19, 2003 | 1.682 | 1.690 | 1.671 | 1.687 | 1,827,899 | +0.00(+0.22%) |
Sep 18, 2003 | 1.681 | 1.688 | 1.672 | 1.683 | 1,143,499 | +0.01(+0.45%) |
Sep 17, 2003 | 1.675 | 1.686 | 1.671 | 1.675 | 1,488,887 | +0.00(+0.17%) |
Sep 16, 2003 | 1.672 | 1.674 | 1.663 | 1.673 | 2,104,209 | +0.00(+0.06%) |
Sep 15, 2003 | 1.658 | 1.688 | 1.635 | 1.672 | 3,187,134 | +0.01(+0.57%) |
Sep 12, 2003 | 1.626 | 1.668 | 1.626 | 1.662 | 4,694,088 | +0.04(+2.35%) |
Sep 11, 2003 | 1.628 | 1.637 | 1.606 | 1.624 | 4,441,158 | +0.00(+0.00%) |
Sep 10, 2003 | 1.652 | 1.657 | 1.623 | 1.624 | 1,780,076 | -0.03(-2.06%) |
Sep 09, 2003 | 1.689 | 1.692 | 1.658 | 1.658 | 1,898,039 | -0.04(-2.48%) |
Sep 08, 2003 | 1.703 | 1.708 | 1.691 | 1.700 | 1,356,046 | -0.00(-0.08%) |
Sep 05, 2003 | 1.694 | 1.721 | 1.691 | 1.702 | 2,298,689 | +0.00(+0.14%) |
Sep 04, 2003 | 1.687 | 1.715 | 1.686 | 1.699 | 2,170,099 | +0.01(+0.38%) |
Sep 03, 2003 | 1.717 | 1.726 | 1.690 | 1.693 | 3,196,698 | -0.02(-1.41%) |
Sep 02, 2003 | 1.675 | 1.720 | 1.669 | 1.717 | 2,393,273 | +0.04(+2.50%) |
Aug 29, 2003 | 1.641 | 1.680 | 1.641 | 1.675 | 1,200,887 | +0.03(+1.53%) |
Aug 28, 2003 | 1.623 | 1.652 | 1.604 | 1.650 | 2,897,008 | +0.02(+1.11%) |
Aug 27, 2003 | 1.633 | 1.643 | 1.619 | 1.632 | 1,463,382 | -0.00(-0.03%) |
Aug 26, 2003 | 1.634 | 1.637 | 1.618 | 1.633 | 1,713,124 | -0.00(-0.13%) |
Aug 25, 2003 | 1.651 | 1.651 | 1.628 | 1.635 | 2,102,084 | -0.02(-1.01%) |
Aug 22, 2003 | 1.652 | 1.659 | 1.634 | 1.651 | 2,112,711 | +0.01(+0.34%) |
Aug 21, 2003 | 1.623 | 1.647 | 1.623 | 1.646 | 2,150,970 | +0.03(+1.76%) |
Aug 20, 2003 | 1.613 | 1.617 | 1.605 | 1.617 | 1,868,283 | +0.00(+0.09%) |
Aug 19, 2003 | 1.609 | 1.617 | 1.602 | 1.616 | 2,334,822 | +0.00(+0.09%) |
Aug 18, 2003 | 1.595 | 1.625 | 1.595 | 1.614 | 2,118,025 | +0.01(+0.84%) |
Aug 15, 2003 | 1.594 | 1.601 | 1.587 | 1.601 | 961,772 | +0.00(+0.28%) |
Aug 14, 2003 | 1.562 | 1.599 | 1.562 | 1.597 | 2,238,114 | +0.04(+2.43%) |
Aug 13, 2003 | 1.543 | 1.563 | 1.541 | 1.559 | 1,279,529 | +0.02(+1.21%) |
Aug 12, 2003 | 1.530 | 1.541 | 1.524 | 1.540 | 1,695,058 | +0.01(+0.75%) |
Aug 11, 2003 | 1.526 | 1.535 | 1.519 | 1.529 | 1,269,965 | +0.00(+0.03%) |
Aug 08, 2003 | 1.531 | 1.534 | 1.520 | 1.528 | 967,086 | -0.00(-0.06%) |
Aug 07, 2003 | 1.530 | 1.537 | 1.526 | 1.529 | 1,539,899 | +0.00(+0.19%) |
Aug 06, 2003 | 1.518 | 1.531 | 1.512 | 1.526 | 3,073,421 | +0.01(+0.67%) |
Aug 05, 2003 | 1.544 | 1.545 | 1.516 | 1.516 | 1,738,630 | -0.03(-1.83%) |
Aug 04, 2003 | 1.551 | 1.551 | 1.529 | 1.544 | 2,887,443 | -0.00(-0.27%) |
Aug 01, 2003 | 1.565 | 1.565 | 1.548 | 1.549 | 2,263,619 | -0.02(-1.41%) |
Jul 31, 2003 | 1.563 | 1.588 | 1.560 | 1.571 | 3,190,322 | +0.01(+0.48%) |
Jul 30, 2003 | 1.564 | 1.565 | 1.550 | 1.563 | 1,476,135 | -0.00(-0.17%) |
Jul 29, 2003 | 1.566 | 1.571 | 1.548 | 1.566 | 2,196,667 | +0.00(+0.32%) |
Jul 28, 2003 | 1.572 | 1.576 | 1.561 | 1.561 | 2,013,877 | -0.01(-0.73%) |
Jul 25, 2003 | 1.556 | 1.576 | 1.556 | 1.572 | 3,361,422 | +0.02(+1.07%) |
Jul 24, 2003 | 1.574 | 1.574 | 1.556 | 1.556 | 2,483,605 | -0.01(-0.77%) |
Jul 23, 2003 | 1.534 | 1.576 | 1.533 | 1.568 | 4,733,409 | +0.04(+2.59%) |
Jul 22, 2003 | 1.511 | 1.535 | 1.502 | 1.528 | 5,719,625 | +0.02(+1.14%) |
Jul 21, 2003 | 1.626 | 1.633 | 1.510 | 1.511 | 15,350,105 | -0.09(-5.63%) |
Jul 18, 2003 | 1.561 | 1.615 | 1.556 | 1.601 | 3,299,783 | +0.04(+2.75%) |
Jul 17, 2003 | 1.547 | 1.574 | 1.544 | 1.558 | 2,569,686 | +0.01(+0.68%) |
Jul 16, 2003 | 1.570 | 1.573 | 1.545 | 1.548 | 1,766,261 | -0.01(-0.51%) |
Jul 15, 2003 | 1.570 | 1.571 | 1.554 | 1.556 | 2,664,269 | -0.00(-0.26%) |
Jul 14, 2003 | 1.547 | 1.571 | 1.544 | 1.560 | 2,781,170 | +0.03(+1.72%) |
Jul 11, 2003 | 1.524 | 1.537 | 1.524 | 1.533 | 1,527,146 | +0.01(+0.80%) |
Jul 10, 2003 | 1.545 | 1.550 | 1.519 | 1.521 | 2,680,210 | -0.03(-1.93%) |
Jul 09, 2003 | 1.557 | 1.563 | 1.539 | 1.551 | 2,036,195 | -0.01(-0.56%) |
Jul 08, 2003 | 1.537 | 1.566 | 1.537 | 1.560 | 3,544,212 | +0.03(+1.84%) |
Jul 07, 2003 | 1.523 | 1.537 | 1.523 | 1.531 | 1,889,538 | +0.01(+0.98%) |
Jul 03, 2003 | 1.510 | 1.520 | 1.508 | 1.517 | 940,518 | -0.00(-0.22%) |
Jul 02, 2003 | 1.498 | 1.520 | 1.494 | 1.520 | 3,384,802 | +0.02(+1.43%) |