Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.646 | 1.685 | 1.646 | 1.681 | 1,197,020 | +0.03(+1.53%) |
Aug 28, 2003 | 1.628 | 1.657 | 1.610 | 1.656 | 2,887,678 | +0.02(+1.11%) |
Aug 27, 2003 | 1.638 | 1.648 | 1.625 | 1.637 | 1,458,669 | -0.00(-0.03%) |
Aug 26, 2003 | 1.639 | 1.643 | 1.624 | 1.638 | 1,707,607 | -0.00(-0.13%) |
Aug 25, 2003 | 1.657 | 1.657 | 1.633 | 1.640 | 2,095,314 | -0.02(-1.01%) |
Aug 22, 2003 | 1.657 | 1.664 | 1.639 | 1.657 | 2,105,907 | +0.01(+0.34%) |
Aug 21, 2003 | 1.628 | 1.652 | 1.628 | 1.651 | 2,144,042 | +0.03(+1.76%) |
Aug 20, 2003 | 1.618 | 1.623 | 1.610 | 1.623 | 1,862,266 | +0.00(+0.09%) |
Aug 19, 2003 | 1.614 | 1.622 | 1.608 | 1.621 | 2,327,303 | +0.00(+0.09%) |
Aug 18, 2003 | 1.600 | 1.631 | 1.600 | 1.620 | 2,111,204 | +0.01(+0.84%) |
Aug 15, 2003 | 1.599 | 1.606 | 1.592 | 1.606 | 958,675 | +0.00(+0.28%) |
Aug 14, 2003 | 1.567 | 1.604 | 1.567 | 1.602 | 2,230,906 | +0.04(+2.43%) |
Aug 13, 2003 | 1.548 | 1.568 | 1.546 | 1.564 | 1,275,408 | +0.02(+1.21%) |
Aug 12, 2003 | 1.535 | 1.546 | 1.529 | 1.545 | 1,689,599 | +0.01(+0.75%) |
Aug 11, 2003 | 1.530 | 1.540 | 1.524 | 1.534 | 1,265,875 | +0.00(+0.03%) |
Aug 08, 2003 | 1.536 | 1.538 | 1.525 | 1.533 | 963,971 | -0.00(-0.06%) |
Aug 07, 2003 | 1.535 | 1.542 | 1.531 | 1.534 | 1,534,939 | +0.00(+0.18%) |
Aug 06, 2003 | 1.523 | 1.536 | 1.517 | 1.531 | 3,063,523 | +0.01(+0.67%) |
Aug 05, 2003 | 1.549 | 1.550 | 1.521 | 1.521 | 1,733,030 | -0.03(-1.83%) |
Aug 04, 2003 | 1.556 | 1.556 | 1.534 | 1.549 | 2,878,144 | -0.00(-0.27%) |
Aug 01, 2003 | 1.570 | 1.570 | 1.553 | 1.554 | 2,256,329 | -0.02(-1.41%) |
Jul 31, 2003 | 1.568 | 1.593 | 1.565 | 1.576 | 3,180,047 | +0.01(+0.48%) |
Jul 30, 2003 | 1.569 | 1.570 | 1.555 | 1.568 | 1,471,381 | -0.00(-0.16%) |
Jul 29, 2003 | 1.571 | 1.576 | 1.553 | 1.571 | 2,189,593 | +0.00(+0.32%) |
Jul 28, 2003 | 1.577 | 1.581 | 1.566 | 1.566 | 2,007,391 | -0.01(-0.73%) |
Jul 25, 2003 | 1.561 | 1.581 | 1.561 | 1.577 | 3,350,596 | +0.02(+1.07%) |
Jul 24, 2003 | 1.579 | 1.579 | 1.561 | 1.561 | 2,475,606 | -0.01(-0.76%) |
Jul 23, 2003 | 1.539 | 1.581 | 1.538 | 1.573 | 4,718,165 | +0.04(+2.59%) |
Jul 22, 2003 | 1.516 | 1.540 | 1.507 | 1.533 | 5,701,205 | +0.02(+1.14%) |
Jul 21, 2003 | 1.631 | 1.638 | 1.515 | 1.516 | 15,300,669 | -0.09(-5.63%) |
Jul 18, 2003 | 1.566 | 1.620 | 1.561 | 1.606 | 3,289,156 | +0.04(+2.75%) |
Jul 17, 2003 | 1.552 | 1.579 | 1.549 | 1.563 | 2,561,410 | +0.01(+0.68%) |
Jul 16, 2003 | 1.575 | 1.578 | 1.550 | 1.553 | 1,760,572 | -0.01(-0.51%) |
Jul 15, 2003 | 1.575 | 1.577 | 1.559 | 1.561 | 2,655,689 | -0.00(-0.26%) |
Jul 14, 2003 | 1.552 | 1.576 | 1.549 | 1.565 | 2,772,213 | +0.03(+1.72%) |
Jul 11, 2003 | 1.529 | 1.542 | 1.529 | 1.538 | 1,522,228 | +0.01(+0.80%) |
Jul 10, 2003 | 1.550 | 1.555 | 1.524 | 1.526 | 2,671,579 | -0.03(-1.93%) |
Jul 09, 2003 | 1.562 | 1.568 | 1.544 | 1.556 | 2,029,637 | -0.01(-0.56%) |
Jul 08, 2003 | 1.542 | 1.571 | 1.542 | 1.565 | 3,532,797 | +0.03(+1.84%) |
Jul 07, 2003 | 1.528 | 1.542 | 1.528 | 1.536 | 1,883,452 | +0.01(+0.98%) |
Jul 03, 2003 | 1.515 | 1.525 | 1.513 | 1.522 | 937,489 | -0.00(-0.22%) |
Jul 02, 2003 | 1.503 | 1.525 | 1.499 | 1.525 | 3,373,901 | +0.02(+1.43%) |
Jul 01, 2003 | 1.520 | 1.520 | 1.497 | 1.503 | 3,531,738 | -0.02(-1.09%) |
Jun 30, 2003 | 1.520 | 1.539 | 1.520 | 1.520 | 2,315,651 | +0.00(+0.26%) |
Jun 27, 2003 | 1.523 | 1.523 | 1.512 | 1.516 | 1,577,312 | -0.01(-0.65%) |
Jun 26, 2003 | 1.506 | 1.533 | 1.505 | 1.526 | 1,496,804 | +0.02(+1.16%) |
Jun 25, 2003 | 1.510 | 1.523 | 1.506 | 1.508 | 1,396,170 | +0.00(+0.19%) |
Jun 24, 2003 | 1.502 | 1.523 | 1.502 | 1.505 | 2,363,320 | -0.00(-0.17%) |
Jun 23, 2003 | 1.551 | 1.551 | 1.502 | 1.508 | 3,003,143 | -0.05(-3.09%) |
Jun 20, 2003 | 1.552 | 1.564 | 1.551 | 1.556 | 3,448,053 | +0.01(+0.72%) |
Jun 19, 2003 | 1.549 | 1.555 | 1.532 | 1.545 | 3,067,761 | +0.00(+0.05%) |
Jun 18, 2003 | 1.559 | 1.559 | 1.536 | 1.544 | 2,805,052 | -0.01(-0.89%) |
Jun 17, 2003 | 1.519 | 1.562 | 1.519 | 1.558 | 3,358,011 | +0.04(+2.60%) |
Jun 16, 2003 | 1.489 | 1.527 | 1.489 | 1.519 | 2,697,002 | +0.03(+2.03%) |
Jun 13, 2003 | 1.493 | 1.496 | 1.482 | 1.489 | 4,853,757 | -0.04(-2.61%) |
Jun 12, 2003 | 1.495 | 1.534 | 1.494 | 1.529 | 5,515,825 | +0.05(+3.47%) |
Jun 11, 2003 | 1.428 | 1.480 | 1.426 | 1.477 | 1,993,620 | +0.05(+3.22%) |
Jun 10, 2003 | 1.417 | 1.447 | 1.414 | 1.431 | 2,376,031 | +0.02(+1.34%) |
Jun 09, 2003 | 1.428 | 1.430 | 1.409 | 1.412 | 2,140,865 | -0.02(-1.24%) |
Jun 06, 2003 | 1.450 | 1.472 | 1.428 | 1.430 | 3,175,810 | +0.00(+0.02%) |
Jun 05, 2003 | 1.399 | 1.430 | 1.394 | 1.430 | 1,813,538 | +0.02(+1.24%) |
Jun 04, 2003 | 1.405 | 1.417 | 1.391 | 1.412 | 2,827,297 | +0.01(+0.55%) |
Jun 03, 2003 | 1.397 | 1.412 | 1.382 | 1.405 | 3,772,201 | +0.01(+0.54%) |