Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.680 | 1.700 | 1.670 | 1.680 | 14,800 | +0.02(+1.20%) |
Sep 29, 2003 | 1.680 | 1.680 | 1.600 | 1.660 | 42,400 | +0.03(+1.84%) |
Sep 26, 2003 | 1.620 | 1.670 | 1.600 | 1.630 | 101,500 | -0.07(-4.12%) |
Sep 25, 2003 | 1.700 | 1.740 | 1.700 | 1.700 | 49,500 | -0.01(-0.58%) |
Sep 24, 2003 | 1.760 | 1.790 | 1.710 | 1.710 | 56,400 | -0.04(-2.29%) |
Sep 23, 2003 | 1.780 | 1.790 | 1.750 | 1.750 | 39,800 | -0.01(-0.57%) |
Sep 22, 2003 | 1.800 | 1.800 | 1.740 | 1.760 | 30,300 | -0.04(-2.22%) |
Sep 19, 2003 | 1.810 | 1.850 | 1.750 | 1.800 | 50,600 | +0.00(+0.00%) |
Sep 18, 2003 | 1.800 | 1.850 | 1.800 | 1.800 | 42,800 | -0.02(-1.10%) |
Sep 17, 2003 | 1.770 | 1.770 | 1.770 | 1.820 | 39,600 | +0.03(+1.68%) |
Sep 16, 2003 | 1.850 | 1.860 | 1.790 | 1.790 | 59,300 | -0.04(-2.19%) |
Sep 15, 2003 | 1.830 | 1.880 | 1.800 | 1.830 | 80,600 | +0.04(+2.23%) |
Sep 12, 2003 | 1.770 | 1.800 | 1.740 | 1.790 | 24,400 | +0.02(+1.13%) |
Sep 11, 2003 | 1.710 | 1.800 | 1.710 | 1.770 | 57,500 | +0.06(+3.51%) |
Sep 10, 2003 | 1.800 | 1.800 | 1.710 | 1.710 | 108,500 | -0.09(-5.00%) |
Sep 09, 2003 | 1.910 | 1.920 | 1.770 | 1.800 | 225,200 | -0.07(-3.74%) |
Sep 08, 2003 | 1.690 | 1.880 | 1.630 | 1.870 | 151,600 | +0.19(+11.31%) |
Sep 05, 2003 | 1.710 | 1.710 | 1.640 | 1.680 | 34,000 | -0.02(-1.18%) |
Sep 04, 2003 | 1.710 | 1.750 | 1.700 | 1.700 | 76,600 | -0.05(-2.86%) |
Sep 03, 2003 | 1.750 | 1.780 | 1.700 | 1.750 | 48,200 | +0.00(+0.00%) |
Sep 02, 2003 | 1.770 | 1.770 | 1.700 | 1.750 | 55,900 | +0.02(+1.16%) |
Aug 29, 2003 | 1.640 | 1.760 | 1.640 | 1.730 | 83,500 | +0.04(+2.37%) |
Aug 28, 2003 | 1.590 | 1.700 | 1.590 | 1.690 | 37,800 | +0.07(+4.32%) |
Aug 27, 2003 | 1.580 | 1.650 | 1.570 | 1.620 | 78,400 | +0.04(+2.53%) |
Aug 26, 2003 | 1.590 | 1.590 | 1.510 | 1.580 | 49,600 | +0.04(+2.60%) |
Aug 25, 2003 | 1.550 | 1.570 | 1.530 | 1.540 | 32,200 | -0.03(-1.91%) |
Aug 22, 2003 | 1.500 | 1.570 | 1.500 | 1.570 | 47,600 | +0.02(+1.29%) |
Aug 21, 2003 | 1.540 | 1.580 | 1.500 | 1.550 | 63,800 | +0.06(+4.03%) |
Aug 20, 2003 | 1.460 | 1.500 | 1.450 | 1.490 | 59,100 | -0.01(-0.67%) |
Aug 19, 2003 | 1.450 | 1.510 | 1.430 | 1.500 | 54,300 | +0.00(+0.00%) |
Aug 18, 2003 | 1.560 | 1.570 | 1.450 | 1.500 | 69,700 | -0.04(-2.60%) |
Aug 15, 2003 | 1.540 | 1.540 | 1.540 | 1.540 | 1,200 | +0.02(+1.32%) |
Aug 14, 2003 | 1.570 | 1.570 | 1.510 | 1.520 | 47,300 | -0.05(-3.18%) |
Aug 13, 2003 | 1.400 | 1.590 | 1.400 | 1.570 | 108,900 | +0.18(+12.95%) |
Aug 12, 2003 | 1.340 | 1.400 | 1.330 | 1.390 | 25,600 | +0.03(+2.21%) |
Aug 11, 2003 | 1.350 | 1.400 | 1.330 | 1.360 | 42,400 | +0.03(+2.26%) |
Aug 08, 2003 | 1.340 | 1.360 | 1.300 | 1.330 | 48,300 | -0.04(-2.92%) |
Aug 07, 2003 | 1.470 | 1.470 | 1.160 | 1.370 | 243,200 | -0.10(-6.80%) |
Aug 06, 2003 | 1.550 | 1.580 | 1.400 | 1.470 | 144,300 | -0.08(-5.16%) |
Aug 05, 2003 | 1.570 | 1.580 | 1.510 | 1.550 | 140,000 | +0.02(+1.31%) |
Aug 04, 2003 | 1.560 | 1.600 | 1.510 | 1.530 | 71,400 | -0.08(-4.97%) |
Aug 01, 2003 | 1.600 | 1.670 | 1.510 | 1.610 | 287,000 | -0.04(-2.42%) |
Jul 31, 2003 | 1.860 | 1.980 | 1.650 | 1.650 | 333,800 | -0.19(-10.33%) |
Jul 30, 2003 | 1.870 | 1.870 | 1.820 | 1.840 | 8,300 | -0.01(-0.54%) |
Jul 29, 2003 | 1.820 | 1.850 | 1.800 | 1.850 | 51,100 | +0.04(+2.21%) |
Jul 28, 2003 | 1.810 | 1.850 | 1.800 | 1.810 | 29,200 | -0.02(-1.09%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.800 | 1.830 | 38,800 | -0.02(-1.08%) |
Jul 24, 2003 | 1.800 | 1.850 | 1.780 | 1.850 | 52,800 | +0.01(+0.54%) |
Jul 23, 2003 | 1.800 | 1.850 | 1.760 | 1.840 | 52,200 | +0.01(+0.55%) |
Jul 22, 2003 | 1.850 | 1.850 | 1.780 | 1.830 | 41,700 | -0.01(-0.54%) |
Jul 21, 2003 | 1.840 | 1.840 | 1.770 | 1.840 | 14,600 | -0.01(-0.54%) |
Jul 18, 2003 | 1.810 | 1.880 | 1.750 | 1.850 | 20,200 | +0.04(+2.21%) |
Jul 17, 2003 | 1.870 | 1.870 | 1.770 | 1.810 | 49,200 | -0.01(-0.55%) |
Jul 16, 2003 | 1.820 | 1.900 | 1.780 | 1.820 | 141,700 | +0.00(+0.00%) |
Jul 15, 2003 | 1.850 | 1.880 | 1.810 | 1.820 | 51,800 | -0.04(-2.15%) |
Jul 14, 2003 | 1.910 | 1.950 | 1.820 | 1.860 | 104,900 | -0.04(-2.11%) |
Jul 11, 2003 | 1.940 | 1.950 | 1.880 | 1.900 | 71,300 | -0.04(-2.06%) |
Jul 10, 2003 | 1.950 | 1.950 | 1.820 | 1.940 | 106,400 | +0.05(+2.65%) |
Jul 09, 2003 | 1.850 | 1.900 | 1.810 | 1.890 | 128,000 | +0.04(+2.16%) |
Jul 08, 2003 | 1.840 | 1.850 | 1.800 | 1.850 | 61,500 | +0.04(+2.21%) |
Jul 07, 2003 | 1.750 | 1.850 | 1.720 | 1.810 | 61,500 | +0.03(+1.69%) |
Jul 03, 2003 | 1.750 | 1.780 | 1.710 | 1.780 | 37,200 | +0.03(+1.71%) |
Jul 02, 2003 | 1.780 | 1.780 | 1.710 | 1.750 | 54,500 | +0.04(+2.34%) |