Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.956 | 1.956 | 1.909 | 1.930 | 1,248,618 | -0.03(-1.40%) |
Sep 29, 2003 | 1.972 | 1.973 | 1.950 | 1.958 | 1,088,747 | -0.00(-0.07%) |
Sep 26, 2003 | 1.959 | 1.959 | 1.959 | 1.959 | 1,189,406 | -0.00(-0.02%) |
Sep 25, 2003 | 1.987 | 1.987 | 1.959 | 1.960 | 662,426 | -0.03(-1.34%) |
Sep 24, 2003 | 2.011 | 2.013 | 1.984 | 1.986 | 1,407,008 | -0.02(-1.12%) |
Sep 23, 2003 | 1.997 | 2.014 | 1.995 | 2.009 | 1,808,164 | +0.02(+0.91%) |
Sep 22, 2003 | 1.984 | 2.016 | 1.979 | 1.991 | 1,531,351 | -0.00(-0.23%) |
Sep 19, 2003 | 1.984 | 2.009 | 1.978 | 1.995 | 966,624 | +0.01(+0.57%) |
Sep 18, 2003 | 1.963 | 1.993 | 1.964 | 1.984 | 1,683,080 | +0.02(+1.05%) |
Sep 17, 2003 | 1.921 | 1.943 | 1.921 | 1.963 | 2,166,393 | +0.04(+2.18%) |
Sep 16, 2003 | 1.872 | 1.922 | 1.880 | 1.921 | 1,315,230 | +0.05(+2.62%) |
Sep 15, 2003 | 1.850 | 1.875 | 1.847 | 1.872 | 1,277,483 | +0.02(+1.19%) |
Sep 12, 2003 | 1.845 | 1.862 | 1.831 | 1.850 | 951,081 | -0.00(-0.10%) |
Sep 11, 2003 | 1.826 | 1.853 | 1.824 | 1.852 | 894,830 | +0.03(+1.53%) |
Sep 10, 2003 | 1.865 | 1.865 | 1.817 | 1.824 | 1,216,051 | -0.05(-2.53%) |
Sep 09, 2003 | 1.880 | 1.888 | 1.869 | 1.871 | 740,881 | -0.01(-0.34%) |
Sep 08, 2003 | 1.887 | 1.901 | 1.874 | 1.878 | 850,422 | -0.01(-0.29%) |
Sep 05, 2003 | 1.901 | 1.901 | 1.879 | 1.883 | 615,797 | -0.03(-1.55%) |
Sep 04, 2003 | 1.910 | 1.916 | 1.905 | 1.913 | 856,343 | +0.00(+0.05%) |
Sep 03, 2003 | 1.923 | 1.929 | 1.910 | 1.912 | 955,522 | -0.01(-0.77%) |
Sep 02, 2003 | 1.891 | 1.934 | 1.887 | 1.927 | 779,368 | +0.04(+1.95%) |
Aug 29, 2003 | 1.885 | 1.891 | 1.878 | 1.890 | 375,251 | +0.00(+0.14%) |
Aug 28, 2003 | 1.866 | 1.888 | 1.846 | 1.887 | 429,281 | +0.02(+1.11%) |
Aug 27, 2003 | 1.871 | 1.871 | 1.860 | 1.866 | 874,846 | -0.01(-0.43%) |
Aug 26, 2003 | 1.883 | 1.888 | 1.860 | 1.874 | 596,553 | -0.01(-0.64%) |
Aug 25, 2003 | 1.901 | 1.901 | 1.874 | 1.887 | 1,086,527 | -0.02(-0.85%) |
Aug 22, 2003 | 1.921 | 1.923 | 1.898 | 1.903 | 1,469,920 | -0.02(-0.94%) |
Aug 21, 2003 | 1.901 | 1.925 | 1.898 | 1.921 | 968,104 | +0.02(+1.07%) |
Aug 20, 2003 | 1.869 | 1.912 | 1.860 | 1.901 | 1,480,282 | +0.01(+0.52%) |
Aug 19, 2003 | 1.896 | 1.911 | 1.884 | 1.891 | 1,063,582 | -0.01(-0.33%) |
Aug 18, 2003 | 1.842 | 1.898 | 1.835 | 1.897 | 1,170,163 | +0.06(+3.01%) |
Aug 15, 2003 | 1.844 | 1.845 | 1.836 | 1.842 | 352,307 | +0.00(+0.10%) |
Aug 14, 2003 | 1.824 | 1.844 | 1.804 | 1.840 | 1,062,842 | +0.02(+1.11%) |
Aug 13, 2003 | 1.795 | 1.819 | 1.792 | 1.819 | 911,853 | +0.03(+1.46%) |
Aug 12, 2003 | 1.786 | 1.796 | 1.783 | 1.793 | 677,969 | +0.01(+0.33%) |
Aug 11, 2003 | 1.783 | 1.791 | 1.780 | 1.788 | 501,815 | +0.00(+0.08%) |
Aug 08, 2003 | 1.768 | 1.788 | 1.768 | 1.786 | 692,031 | +0.01(+0.79%) |
Aug 07, 2003 | 1.765 | 1.776 | 1.759 | 1.772 | 680,189 | +0.00(+0.13%) |
Aug 06, 2003 | 1.770 | 1.779 | 1.759 | 1.770 | 663,906 | -0.00(-0.13%) |
Aug 05, 2003 | 1.785 | 1.786 | 1.771 | 1.772 | 902,972 | -0.01(-0.73%) |
Aug 04, 2003 | 1.781 | 1.794 | 1.772 | 1.785 | 748,282 | +0.00(+0.00%) |
Aug 01, 2003 | 1.780 | 1.788 | 1.777 | 1.785 | 1,084,306 | +0.00(+0.20%) |
Jul 31, 2003 | 1.790 | 1.792 | 1.778 | 1.782 | 1,069,503 | -0.01(-0.30%) |
Jul 30, 2003 | 1.801 | 1.801 | 1.779 | 1.787 | 564,727 | -0.01(-0.80%) |
Jul 29, 2003 | 1.792 | 1.801 | 1.779 | 1.801 | 843,760 | +0.01(+0.63%) |
Jul 28, 2003 | 1.790 | 1.800 | 1.778 | 1.790 | 629,860 | -0.00(-0.25%) |
Jul 25, 2003 | 1.777 | 1.801 | 1.772 | 1.795 | 910,373 | +0.02(+0.96%) |
Jul 24, 2003 | 1.790 | 1.790 | 1.774 | 1.778 | 900,011 | -0.00(-0.28%) |
Jul 23, 2003 | 1.779 | 1.783 | 1.746 | 1.783 | 1,186,446 | +0.00(+0.20%) |
Jul 22, 2003 | 1.747 | 1.783 | 1.723 | 1.779 | 1,391,465 | +0.01(+0.51%) |
Jul 21, 2003 | 1.779 | 1.801 | 1.746 | 1.770 | 900,011 | -0.02(-1.03%) |
Jul 18, 2003 | 1.747 | 1.789 | 1.747 | 1.788 | 671,307 | +0.05(+2.88%) |
Jul 17, 2003 | 1.779 | 1.791 | 1.735 | 1.738 | 1,951,752 | -0.05(-2.75%) |
Jul 16, 2003 | 1.799 | 1.806 | 1.772 | 1.788 | 707,574 | -0.01(-0.77%) |
Jul 15, 2003 | 1.786 | 1.805 | 1.775 | 1.801 | 1,106,510 | +0.02(+1.01%) |
Jul 14, 2003 | 1.828 | 1.828 | 1.774 | 1.783 | 898,531 | -0.03(-1.44%) |
Jul 11, 2003 | 1.792 | 1.806 | 1.791 | 1.810 | 897,791 | +0.03(+1.41%) |
Jul 10, 2003 | 1.770 | 1.797 | 1.764 | 1.784 | 1,640,152 | +0.01(+0.41%) |
Jul 09, 2003 | 1.789 | 1.789 | 1.762 | 1.777 | 1,562,437 | -0.01(-0.60%) |
Jul 08, 2003 | 1.732 | 1.795 | 1.732 | 1.788 | 1,276,003 | +0.05(+2.90%) |
Jul 07, 2003 | 1.742 | 1.774 | 1.737 | 1.738 | 1,377,402 | -0.00(-0.28%) |
Jul 03, 2003 | 1.715 | 1.747 | 1.715 | 1.742 | 1,375,182 | +0.03(+1.50%) |
Jul 02, 2003 | 1.689 | 1.718 | 1.688 | 1.717 | 1,276,743 | +0.03(+1.65%) |