Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.658 | 1.662 | 1.586 | 1.625 | 8,979,568 | -0.03(-1.90%) |
Sep 29, 2003 | 1.658 | 1.662 | 1.634 | 1.656 | 8,100,360 | +0.01(+0.79%) |
Sep 26, 2003 | 1.682 | 1.687 | 1.629 | 1.643 | 9,871,006 | -0.05(-3.05%) |
Sep 25, 2003 | 1.772 | 1.773 | 1.688 | 1.695 | 8,726,185 | -0.08(-4.51%) |
Sep 24, 2003 | 1.806 | 1.817 | 1.755 | 1.775 | 6,109,391 | -0.05(-2.73%) |
Sep 23, 2003 | 1.785 | 1.835 | 1.785 | 1.825 | 2,916,629 | +0.03(+1.80%) |
Sep 22, 2003 | 1.806 | 1.823 | 1.771 | 1.792 | 4,152,052 | -0.04(-2.21%) |
Sep 19, 2003 | 1.868 | 1.869 | 1.799 | 1.833 | 11,448,520 | -0.03(-1.71%) |
Sep 18, 2003 | 1.862 | 1.881 | 1.839 | 1.865 | 7,469,326 | -0.00(-0.23%) |
Sep 17, 2003 | 1.796 | 1.870 | 1.796 | 1.869 | 10,986,079 | +0.05(+2.89%) |
Sep 16, 2003 | 1.742 | 1.826 | 1.742 | 1.816 | 10,878,133 | +0.08(+4.45%) |
Sep 15, 2003 | 1.718 | 1.746 | 1.713 | 1.739 | 4,697,528 | +0.02(+1.30%) |
Sep 12, 2003 | 1.726 | 1.744 | 1.695 | 1.717 | 4,027,947 | -0.03(-1.70%) |
Sep 11, 2003 | 1.708 | 1.746 | 1.706 | 1.746 | 4,549,895 | +0.02(+1.45%) |
Sep 10, 2003 | 1.735 | 1.750 | 1.720 | 1.721 | 3,340,929 | -0.02(-1.21%) |
Sep 09, 2003 | 1.769 | 1.784 | 1.741 | 1.742 | 2,643,449 | -0.04(-2.03%) |
Sep 08, 2003 | 1.756 | 1.803 | 1.737 | 1.779 | 4,545,245 | +0.02(+1.15%) |
Sep 05, 2003 | 1.789 | 1.794 | 1.744 | 1.758 | 3,653,633 | -0.02(-1.28%) |
Sep 04, 2003 | 1.796 | 1.805 | 1.775 | 1.781 | 3,443,227 | -0.02(-1.03%) |
Sep 03, 2003 | 1.776 | 1.806 | 1.757 | 1.800 | 6,119,225 | +0.02(+0.96%) |
Sep 02, 2003 | 1.746 | 1.785 | 1.720 | 1.782 | 4,755,652 | +0.04(+2.50%) |
Aug 29, 2003 | 1.720 | 1.740 | 1.715 | 1.739 | 3,771,042 | +0.02(+1.10%) |
Aug 28, 2003 | 1.700 | 1.720 | 1.695 | 1.720 | 3,127,036 | +0.03(+1.50%) |
Aug 27, 2003 | 1.687 | 1.700 | 1.666 | 1.695 | 2,600,438 | +0.00(+0.28%) |
Aug 26, 2003 | 1.699 | 1.700 | 1.637 | 1.690 | 5,971,592 | -0.02(-1.03%) |
Aug 25, 2003 | 1.677 | 1.714 | 1.658 | 1.708 | 3,652,471 | +0.03(+1.69%) |
Aug 22, 2003 | 1.724 | 1.725 | 1.664 | 1.679 | 4,122,107 | -0.04(-2.35%) |
Aug 21, 2003 | 1.685 | 1.720 | 1.677 | 1.720 | 8,112,856 | +0.04(+2.38%) |
Aug 20, 2003 | 1.683 | 1.688 | 1.656 | 1.680 | 2,607,413 | -0.01(-0.64%) |
Aug 19, 2003 | 1.655 | 1.691 | 1.653 | 1.690 | 5,879,757 | +0.02(+1.45%) |
Aug 18, 2003 | 1.637 | 1.671 | 1.636 | 1.666 | 5,211,339 | +0.03(+1.79%) |
Aug 15, 2003 | 1.631 | 1.644 | 1.621 | 1.637 | 1,975,031 | +0.00(+0.18%) |
Aug 14, 2003 | 1.645 | 1.656 | 1.626 | 1.634 | 3,587,372 | -0.01(-0.52%) |
Aug 13, 2003 | 1.640 | 1.659 | 1.613 | 1.643 | 3,511,812 | -0.01(-0.34%) |
Aug 12, 2003 | 1.624 | 1.650 | 1.610 | 1.648 | 4,369,713 | +0.02(+1.08%) |
Aug 11, 2003 | 1.612 | 1.656 | 1.605 | 1.631 | 4,843,999 | +0.02(+0.93%) |
Aug 08, 2003 | 1.607 | 1.634 | 1.606 | 1.616 | 3,689,669 | +0.00(+0.11%) |
Aug 07, 2003 | 1.602 | 1.616 | 1.573 | 1.614 | 4,249,979 | +0.02(+0.97%) |
Aug 06, 2003 | 1.600 | 1.634 | 1.591 | 1.598 | 4,065,146 | -0.01(-0.35%) |
Aug 05, 2003 | 1.622 | 1.631 | 1.599 | 1.604 | 5,952,993 | -0.02(-1.22%) |
Aug 04, 2003 | 1.631 | 1.644 | 1.596 | 1.624 | 5,515,905 | -0.01(-0.32%) |
Aug 01, 2003 | 1.624 | 1.637 | 1.585 | 1.629 | 5,651,914 | -0.00(-0.08%) |
Jul 31, 2003 | 1.613 | 1.667 | 1.609 | 1.630 | 8,410,448 | +0.03(+1.88%) |
Jul 30, 2003 | 1.609 | 1.613 | 1.585 | 1.600 | 4,475,497 | -0.01(-0.91%) |
Jul 29, 2003 | 1.604 | 1.630 | 1.576 | 1.615 | 7,242,168 | +0.02(+1.46%) |
Jul 28, 2003 | 1.561 | 1.610 | 1.552 | 1.591 | 9,377,620 | +0.03(+2.01%) |
Jul 25, 2003 | 1.468 | 1.562 | 1.468 | 1.560 | 9,946,067 | +0.09(+5.77%) |
Jul 24, 2003 | 1.510 | 1.523 | 1.464 | 1.475 | 3,694,319 | -0.02(-1.24%) |
Jul 23, 2003 | 1.505 | 1.511 | 1.467 | 1.493 | 4,644,055 | -0.01(-0.83%) |
Jul 22, 2003 | 1.491 | 1.526 | 1.487 | 1.506 | 8,752,213 | +0.02(+1.36%) |
Jul 21, 2003 | 1.483 | 1.487 | 1.446 | 1.486 | 8,573,193 | -0.01(-0.58%) |
Jul 18, 2003 | 1.480 | 1.510 | 1.447 | 1.494 | 5,908,819 | +0.03(+2.00%) |
Jul 17, 2003 | 1.487 | 1.487 | 1.452 | 1.465 | 6,558,638 | -0.02(-1.56%) |
Jul 16, 2003 | 1.511 | 1.517 | 1.475 | 1.488 | 5,272,949 | -0.02(-1.40%) |
Jul 15, 2003 | 1.540 | 1.566 | 1.500 | 1.509 | 7,747,841 | -0.03(-1.85%) |
Jul 14, 2003 | 1.526 | 1.589 | 1.520 | 1.538 | 5,743,749 | +0.01(+0.82%) |
Jul 11, 2003 | 1.514 | 1.555 | 1.484 | 1.525 | 12,878,971 | +0.01(+0.34%) |
Jul 10, 2003 | 1.531 | 1.531 | 1.497 | 1.520 | 3,462,988 | -0.01(-0.70%) |
Jul 09, 2003 | 1.542 | 1.556 | 1.520 | 1.531 | 3,762,905 | -0.02(-1.03%) |
Jul 08, 2003 | 1.539 | 1.563 | 1.514 | 1.547 | 5,297,361 | +0.01(+0.33%) |
Jul 07, 2003 | 1.508 | 1.548 | 1.502 | 1.542 | 6,477,265 | +0.04(+2.58%) |
Jul 03, 2003 | 1.517 | 1.541 | 1.490 | 1.503 | 6,219,198 | -0.03(-1.96%) |
Jul 02, 2003 | 1.477 | 1.556 | 1.460 | 1.533 | 13,951,927 | +0.06(+3.94%) |