Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.234 | 1.245 | 1.210 | 1.210 | 7,031 | -0.04(-3.34%) |
Sep 29, 2003 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.237 | 1.254 | 1.216 | 1.251 | 26,115 | +0.00(+0.29%) |
Sep 24, 2003 | 1.213 | 1.272 | 1.213 | 1.248 | 17,410 | +0.01(+1.14%) |
Sep 23, 2003 | 1.254 | 1.266 | 1.209 | 1.234 | 17,075 | -0.03(-2.11%) |
Sep 22, 2003 | 1.237 | 1.260 | 1.212 | 1.260 | 5,691 | +0.00(+0.24%) |
Sep 19, 2003 | 1.210 | 1.257 | 1.201 | 1.257 | 13,392 | +0.04(+2.93%) |
Sep 18, 2003 | 1.207 | 1.222 | 1.207 | 1.222 | 6,696 | +0.00(+0.02%) |
Sep 17, 2003 | 1.240 | 1.240 | 1.198 | 1.221 | 6,696 | -0.06(-4.46%) |
Sep 16, 2003 | 1.225 | 1.278 | 1.222 | 1.278 | 9,039 | +0.05(+4.14%) |
Sep 15, 2003 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 1.195 | 1.228 | 1.195 | 1.228 | 5,356 | -0.04(-3.07%) |
Sep 11, 2003 | 1.284 | 1.284 | 1.242 | 1.266 | 6,361 | -0.00(-0.23%) |
Sep 10, 2003 | 1.195 | 1.311 | 1.195 | 1.269 | 33,146 | +0.07(+6.25%) |
Sep 09, 2003 | 1.207 | 1.210 | 1.195 | 1.195 | 4,017 | -0.01(-0.74%) |
Sep 08, 2003 | 1.147 | 1.204 | 1.147 | 1.204 | 21,427 | +0.04(+3.87%) |
Sep 05, 2003 | 1.138 | 1.159 | 1.138 | 1.159 | 3,682 | -0.03(-2.27%) |
Sep 04, 2003 | 1.174 | 1.186 | 1.132 | 1.186 | 15,066 | +0.01(+1.28%) |
Sep 03, 2003 | 1.141 | 1.171 | 1.141 | 1.171 | 21,762 | +0.03(+2.62%) |
Sep 02, 2003 | 1.138 | 1.141 | 1.138 | 1.141 | 7,365 | -0.00(-0.31%) |
Aug 29, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 1.141 | 1.145 | 1.141 | 1.145 | 1,339 | -0.00(-0.23%) |
Aug 27, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 1.159 | 1.159 | 1.147 | 1.147 | 2,343 | -0.01(-1.00%) |
Aug 25, 2003 | 1.165 | 1.165 | 1.144 | 1.159 | 9,039 | +0.02(+1.84%) |
Aug 22, 2003 | 1.138 | 1.138 | 1.138 | 1.138 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.138 | 1.138 | 1.138 | 1.138 | 1,004 | -0.02(-2.06%) |
Aug 20, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 2,008 | -0.00(-0.03%) |
Aug 19, 2003 | 1.120 | 1.162 | 1.117 | 1.162 | 2,008 | +0.03(+2.39%) |
Aug 18, 2003 | 1.123 | 1.141 | 1.123 | 1.135 | 8,370 | -0.03(-2.56%) |
Aug 15, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.123 | 1.165 | 1.120 | 1.165 | 7,031 | +0.04(+3.72%) |
Aug 13, 2003 | 1.180 | 1.180 | 1.123 | 1.123 | 9,709 | -0.04(-3.34%) |
Aug 12, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 1,004 | +0.04(+3.18%) |
Aug 11, 2003 | 1.126 | 1.126 | 1.126 | 1.126 | 669 | -0.06(-4.80%) |
Aug 08, 2003 | 1.123 | 1.183 | 1.123 | 1.183 | 12,053 | +0.04(+3.67%) |
Aug 07, 2003 | 1.141 | 1.141 | 1.141 | 1.141 | 3,348 | +0.01(+0.53%) |
Aug 06, 2003 | 1.150 | 1.189 | 1.135 | 1.135 | 19,084 | +0.03(+2.70%) |
Aug 05, 2003 | 1.141 | 1.141 | 1.105 | 1.105 | 9,709 | +0.00(+0.00%) |
Aug 04, 2003 | 1.123 | 1.189 | 1.096 | 1.105 | 22,432 | -0.07(-6.33%) |
Aug 01, 2003 | 1.180 | 1.180 | 1.180 | 1.180 | 669 | +0.00(+0.00%) |
Jul 31, 2003 | 1.156 | 1.180 | 1.156 | 1.180 | 18,749 | +0.02(+1.54%) |
Jul 30, 2003 | 1.117 | 1.162 | 1.114 | 1.162 | 26,784 | +0.02(+2.10%) |
Jul 29, 2003 | 1.108 | 1.138 | 1.108 | 1.138 | 5,022 | +0.06(+5.25%) |
Jul 28, 2003 | 1.102 | 1.105 | 1.081 | 1.081 | 4,687 | -0.02(-1.90%) |
Jul 25, 2003 | 1.084 | 1.102 | 1.075 | 1.102 | 13,392 | +0.02(+1.93%) |
Jul 24, 2003 | 1.081 | 1.081 | 1.081 | 1.081 | 7,031 | +0.00(+0.28%) |
Jul 23, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 1,004 | +0.00(+0.00%) |
Jul 22, 2003 | 1.051 | 1.078 | 1.051 | 1.078 | 3,348 | +0.00(+0.28%) |
Jul 21, 2003 | 1.093 | 1.093 | 1.072 | 1.075 | 8,035 | +0.04(+3.45%) |
Jul 18, 2003 | 1.051 | 1.051 | 1.039 | 1.039 | 6,361 | -0.04(-3.87%) |
Jul 17, 2003 | 1.057 | 1.081 | 1.054 | 1.081 | 4,352 | -0.01(-1.36%) |
Jul 16, 2003 | 1.048 | 1.189 | 1.045 | 1.096 | 23,436 | +0.00(+0.00%) |
Jul 15, 2003 | 1.060 | 1.099 | 1.048 | 1.096 | 11,048 | +0.03(+2.51%) |
Jul 14, 2003 | 1.057 | 1.105 | 1.051 | 1.069 | 30,467 | +0.04(+3.77%) |
Jul 11, 2003 | 1.057 | 1.057 | 1.030 | 1.030 | 15,066 | -0.03(-2.54%) |
Jul 10, 2003 | 1.057 | 1.057 | 1.057 | 1.057 | 334 | -0.00(-0.25%) |
Jul 09, 2003 | 1.069 | 1.069 | 1.060 | 1.060 | 1,674 | -0.01(-1.39%) |
Jul 08, 2003 | 1.063 | 1.075 | 1.063 | 1.075 | 4,687 | +0.01(+1.10%) |
Jul 07, 2003 | 1.036 | 1.087 | 1.036 | 1.063 | 15,066 | -0.04(-3.26%) |
Jul 03, 2003 | 1.099 | 1.099 | 1.099 | 1.099 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.063 | 1.102 | 1.036 | 1.099 | 15,401 | +0.06(+6.05%) |