Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.725 | 1.725 | 1.667 | 1.683 | 204,000 | -0.04(-2.18%) |
Aug 28, 2003 | 1.733 | 1.738 | 1.692 | 1.721 | 187,800 | -0.01(-0.58%) |
Aug 27, 2003 | 1.757 | 1.757 | 1.713 | 1.731 | 159,000 | +0.01(+0.44%) |
Aug 26, 2003 | 1.746 | 1.750 | 1.679 | 1.723 | 764,400 | +0.02(+0.93%) |
Aug 25, 2003 | 1.775 | 1.775 | 1.688 | 1.708 | 395,400 | -0.02(-0.92%) |
Aug 22, 2003 | 1.808 | 1.814 | 1.603 | 1.723 | 541,200 | -0.03(-1.52%) |
Aug 21, 2003 | 1.724 | 1.750 | 1.700 | 1.750 | 412,200 | +0.04(+2.44%) |
Aug 20, 2003 | 1.739 | 1.764 | 1.703 | 1.708 | 592,200 | +0.05(+3.33%) |
Aug 19, 2003 | 1.703 | 1.703 | 1.630 | 1.653 | 528,600 | +0.02(+1.43%) |
Aug 18, 2003 | 1.596 | 1.685 | 1.596 | 1.630 | 726,600 | +0.12(+8.13%) |
Aug 15, 2003 | 1.540 | 1.562 | 1.508 | 1.508 | 52,200 | -0.03(-1.68%) |
Aug 14, 2003 | 1.482 | 1.576 | 1.482 | 1.533 | 242,400 | +0.04(+2.34%) |
Aug 13, 2003 | 1.533 | 1.542 | 1.479 | 1.498 | 206,400 | +0.02(+1.18%) |
Aug 12, 2003 | 1.454 | 1.503 | 1.432 | 1.481 | 355,800 | +0.03(+2.13%) |
Aug 11, 2003 | 1.334 | 1.452 | 1.333 | 1.450 | 202,200 | +0.04(+2.96%) |
Aug 08, 2003 | 1.347 | 1.417 | 1.347 | 1.408 | 156,000 | -0.01(-0.42%) |
Aug 07, 2003 | 1.489 | 1.489 | 1.308 | 1.414 | 276,000 | -0.06(-4.06%) |
Aug 06, 2003 | 1.498 | 1.508 | 1.456 | 1.474 | 322,800 | -0.03(-1.73%) |
Aug 05, 2003 | 1.538 | 1.538 | 1.500 | 1.500 | 147,000 | -0.02(-1.10%) |
Aug 04, 2003 | 1.508 | 1.546 | 1.488 | 1.517 | 451,800 | +0.03(+2.25%) |
Aug 01, 2003 | 1.496 | 1.499 | 1.483 | 1.483 | 174,000 | -0.01(-0.84%) |
Jul 31, 2003 | 1.520 | 1.521 | 1.488 | 1.496 | 309,600 | -0.00(-0.11%) |
Jul 30, 2003 | 1.421 | 1.521 | 1.408 | 1.498 | 600,000 | +0.09(+6.33%) |
Jul 29, 2003 | 1.399 | 1.413 | 1.375 | 1.408 | 147,600 | +0.05(+3.62%) |
Jul 28, 2003 | 1.366 | 1.400 | 1.309 | 1.359 | 106,200 | +0.03(+2.57%) |
Jul 25, 2003 | 1.326 | 1.342 | 1.309 | 1.325 | 120,000 | -0.01(-0.56%) |
Jul 24, 2003 | 1.325 | 1.355 | 1.325 | 1.333 | 156,600 | +0.01(+0.45%) |
Jul 23, 2003 | 1.272 | 1.327 | 1.267 | 1.327 | 85,800 | +0.08(+6.06%) |
Jul 22, 2003 | 1.250 | 1.271 | 1.219 | 1.251 | 90,000 | +0.00(+0.07%) |
Jul 21, 2003 | 1.229 | 1.250 | 1.191 | 1.250 | 37,200 | +0.03(+2.67%) |
Jul 18, 2003 | 1.232 | 1.232 | 1.211 | 1.218 | 48,000 | -0.01(-1.18%) |
Jul 17, 2003 | 1.213 | 1.241 | 1.208 | 1.232 | 49,200 | +0.03(+2.53%) |
Jul 16, 2003 | 1.162 | 1.224 | 1.147 | 1.202 | 20,400 | +0.05(+4.12%) |
Jul 15, 2003 | 1.143 | 1.154 | 1.143 | 1.154 | 10,800 | +0.00(+0.00%) |
Jul 14, 2003 | 1.150 | 1.218 | 1.142 | 1.154 | 233,400 | +0.00(+0.00%) |
Jul 11, 2003 | 1.183 | 1.192 | 1.026 | 1.154 | 196,200 | -0.00(-0.07%) |
Jul 10, 2003 | 1.160 | 1.183 | 1.026 | 1.155 | 159,600 | -0.02(-1.42%) |
Jul 09, 2003 | 1.186 | 1.186 | 1.168 | 1.172 | 49,200 | -0.01(-0.99%) |
Jul 08, 2003 | 1.138 | 1.183 | 1.138 | 1.183 | 46,200 | -0.01(-0.63%) |
Jul 07, 2003 | 1.192 | 1.194 | 1.026 | 1.191 | 824,400 | -0.00(-0.07%) |
Jul 03, 2003 | 1.167 | 1.192 | 1.167 | 1.192 | 31,200 | +0.00(+0.00%) |
Jul 02, 2003 | 1.170 | 1.192 | 1.170 | 1.192 | 139,200 | +0.02(+1.78%) |
Jul 01, 2003 | 1.161 | 1.171 | 1.150 | 1.171 | 36,000 | +0.00(+0.36%) |
Jun 30, 2003 | 1.183 | 1.183 | 1.162 | 1.167 | 88,800 | -0.02(-1.75%) |
Jun 27, 2003 | 1.169 | 1.184 | 1.169 | 1.188 | 55,800 | +0.02(+1.79%) |
Jun 26, 2003 | 1.167 | 1.169 | 1.164 | 1.167 | 49,800 | +0.00(+0.00%) |
Jun 25, 2003 | 1.167 | 1.167 | 1.158 | 1.167 | 31,200 | +0.02(+1.38%) |
Jun 24, 2003 | 1.161 | 1.162 | 1.150 | 1.151 | 294,600 | -0.01(-0.65%) |
Jun 23, 2003 | 1.183 | 1.183 | 1.158 | 1.158 | 132,000 | +0.00(+0.00%) |
Jun 20, 2003 | 1.164 | 1.164 | 1.153 | 1.158 | 199,200 | -0.02(-1.35%) |
Jun 19, 2003 | 1.215 | 1.215 | 1.171 | 1.174 | 48,000 | -0.04(-2.96%) |
Jun 18, 2003 | 1.141 | 1.250 | 1.141 | 1.210 | 159,600 | +0.05(+4.76%) |
Jun 17, 2003 | 1.092 | 1.158 | 1.087 | 1.155 | 144,000 | +0.06(+5.87%) |
Jun 16, 2003 | 1.079 | 1.100 | 1.079 | 1.091 | 150,600 | +0.01(+0.55%) |
Jun 13, 2003 | 1.091 | 1.095 | 1.083 | 1.085 | 113,400 | +0.00(+0.15%) |
Jun 12, 2003 | 1.080 | 1.102 | 1.071 | 1.083 | 208,200 | +0.01(+1.25%) |
Jun 11, 2003 | 1.038 | 1.077 | 1.034 | 1.070 | 107,400 | +0.03(+2.96%) |
Jun 10, 2003 | 1.020 | 1.058 | 1.003 | 1.039 | 321,000 | +0.04(+4.00%) |
Jun 09, 2003 | 0.9917 | 1.000 | 0.9867 | 0.9992 | 214,800 | +0.01(+0.76%) |
Jun 06, 2003 | 0.9767 | 0.9958 | 0.9667 | 0.9917 | 193,800 | +0.02(+2.59%) |
Jun 05, 2003 | 0.9608 | 0.9683 | 0.9608 | 0.9667 | 174,600 | +0.00(+0.00%) |
Jun 04, 2003 | 0.9675 | 0.9875 | 0.9667 | 0.9667 | 147,600 | +0.00(+0.00%) |
Jun 03, 2003 | 0.9383 | 0.9675 | 0.9375 | 0.9667 | 235,200 | +0.00(+0.43%) |