Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.306 | 1.336 | 1.301 | 1.309 | 17,702 | +0.00(+0.00%) |
Aug 28, 2003 | 1.310 | 1.310 | 1.308 | 1.309 | 4,828 | +0.01(+0.77%) |
Aug 27, 2003 | 1.305 | 1.311 | 1.283 | 1.299 | 24,140 | -0.01(-1.14%) |
Aug 26, 2003 | 1.302 | 1.322 | 1.302 | 1.314 | 10,460 | -0.01(-0.75%) |
Aug 25, 2003 | 1.389 | 1.389 | 1.299 | 1.324 | 59,947 | -0.05(-3.53%) |
Aug 22, 2003 | 1.372 | 1.372 | 1.372 | 1.372 | 402 | +0.01(+0.64%) |
Aug 21, 2003 | 1.403 | 1.403 | 1.363 | 1.363 | 7,644 | -0.01(-0.72%) |
Aug 20, 2003 | 1.407 | 1.412 | 1.276 | 1.373 | 34,600 | -0.06(-4.39%) |
Aug 19, 2003 | 1.463 | 1.466 | 1.398 | 1.436 | 33,796 | -0.04(-2.47%) |
Aug 18, 2003 | 1.485 | 1.493 | 1.429 | 1.473 | 67,592 | +0.06(+4.41%) |
Aug 15, 2003 | 1.475 | 1.475 | 1.411 | 1.411 | 6,035 | -0.07(-5.02%) |
Aug 14, 2003 | 1.381 | 1.490 | 1.363 | 1.485 | 131,563 | +0.12(+8.93%) |
Aug 13, 2003 | 1.322 | 1.366 | 1.305 | 1.363 | 98,974 | +0.05(+3.98%) |
Aug 12, 2003 | 1.321 | 1.321 | 1.261 | 1.311 | 48,280 | +0.07(+5.50%) |
Aug 11, 2003 | 1.278 | 1.281 | 1.189 | 1.243 | 33,393 | -0.01(-0.50%) |
Aug 08, 2003 | 1.249 | 1.249 | 1.249 | 1.249 | 4,425 | -0.00(-0.10%) |
Aug 07, 2003 | 1.254 | 1.263 | 1.237 | 1.250 | 68,799 | -0.01(-0.90%) |
Aug 06, 2003 | 1.286 | 1.304 | 1.243 | 1.262 | 11,265 | -0.04(-3.42%) |
Aug 05, 2003 | 1.304 | 1.317 | 1.281 | 1.306 | 38,624 | +0.01(+0.86%) |
Aug 04, 2003 | 1.292 | 1.295 | 1.280 | 1.295 | 28,968 | +0.02(+1.25%) |
Aug 01, 2003 | 1.233 | 1.299 | 1.233 | 1.279 | 29,772 | +0.05(+3.75%) |
Jul 31, 2003 | 1.218 | 1.233 | 1.189 | 1.233 | 14,886 | -0.01(-0.51%) |
Jul 30, 2003 | 1.220 | 1.239 | 1.212 | 1.239 | 56,729 | -0.00(-0.10%) |
Jul 29, 2003 | 1.239 | 1.243 | 1.239 | 1.240 | 14,484 | -0.00(-0.30%) |
Jul 28, 2003 | 1.243 | 1.264 | 1.243 | 1.244 | 22,530 | -0.02(-1.38%) |
Jul 25, 2003 | 1.251 | 1.273 | 1.251 | 1.261 | 19,714 | -0.00(-0.29%) |
Jul 24, 2003 | 1.249 | 1.287 | 1.235 | 1.265 | 34,600 | +0.03(+2.11%) |
Jul 23, 2003 | 1.233 | 1.245 | 1.233 | 1.239 | 30,979 | -0.01(-0.50%) |
Jul 22, 2003 | 1.230 | 1.245 | 1.230 | 1.245 | 4,425 | +0.01(+0.91%) |
Jul 21, 2003 | 1.311 | 1.311 | 1.220 | 1.234 | 20,519 | -0.08(-6.32%) |
Jul 18, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 2,816 | +0.00(+0.00%) |
Jul 17, 2003 | 1.379 | 1.392 | 1.299 | 1.317 | 79,662 | -0.05(-3.64%) |
Jul 16, 2003 | 1.297 | 1.367 | 1.297 | 1.367 | 135,988 | +0.09(+7.32%) |
Jul 15, 2003 | 1.228 | 1.292 | 1.188 | 1.274 | 89,318 | +0.07(+6.11%) |
Jul 14, 2003 | 1.230 | 1.243 | 1.182 | 1.200 | 87,708 | -0.00(-0.41%) |
Jul 11, 2003 | 1.242 | 1.242 | 1.181 | 1.205 | 47,877 | -0.04(-2.99%) |
Jul 10, 2003 | 1.212 | 1.273 | 1.182 | 1.243 | 136,793 | +0.03(+2.55%) |
Jul 09, 2003 | 1.150 | 1.212 | 1.137 | 1.212 | 54,717 | +0.09(+7.62%) |
Jul 08, 2003 | 1.117 | 1.150 | 1.091 | 1.126 | 119,895 | +0.01(+0.67%) |
Jul 07, 2003 | 1.075 | 1.118 | 1.075 | 1.118 | 28,565 | +0.02(+1.69%) |
Jul 03, 2003 | 1.118 | 1.118 | 1.100 | 1.100 | 28,968 | -0.01(-1.34%) |
Jul 02, 2003 | 1.068 | 1.115 | 1.050 | 1.115 | 14,484 | +0.04(+3.34%) |
Jul 01, 2003 | 1.081 | 1.096 | 1.063 | 1.079 | 62,764 | -0.01(-0.80%) |
Jun 30, 2003 | 1.125 | 1.125 | 1.082 | 1.087 | 32,991 | -0.03(-2.99%) |
Jun 27, 2003 | 1.143 | 1.143 | 1.121 | 1.121 | 10,058 | -0.02(-1.85%) |
Jun 26, 2003 | 1.125 | 1.143 | 1.118 | 1.142 | 50,291 | +0.02(+2.00%) |
Jun 25, 2003 | 1.117 | 1.137 | 1.117 | 1.120 | 47,475 | +0.00(+0.11%) |
Jun 24, 2003 | 1.118 | 1.118 | 1.118 | 1.118 | 5,230 | -0.00(-0.44%) |
Jun 23, 2003 | 1.118 | 1.123 | 1.106 | 1.123 | 25,347 | +0.01(+1.01%) |
Jun 20, 2003 | 1.112 | 1.112 | 1.112 | 1.112 | 4,023 | -0.00(-0.21%) |
Jun 19, 2003 | 1.117 | 1.125 | 1.115 | 1.115 | 14,886 | -0.00(-0.34%) |
Jun 18, 2003 | 1.127 | 1.127 | 1.107 | 1.118 | 6,437 | +0.01(+0.57%) |
Jun 17, 2003 | 1.106 | 1.123 | 1.104 | 1.112 | 18,105 | -0.01(-0.90%) |
Jun 16, 2003 | 1.130 | 1.146 | 1.071 | 1.122 | 68,799 | +0.00(+0.33%) |
Jun 13, 2003 | 1.100 | 1.118 | 1.100 | 1.118 | 63,568 | +0.02(+1.58%) |
Jun 12, 2003 | 1.118 | 1.118 | 1.101 | 1.101 | 12,874 | -0.02(-1.55%) |
Jun 11, 2003 | 1.118 | 1.137 | 1.118 | 1.118 | 27,761 | -0.00(-0.12%) |
Jun 10, 2003 | 1.110 | 1.156 | 1.074 | 1.120 | 41,440 | -0.04(-3.83%) |
Jun 09, 2003 | 1.116 | 1.207 | 1.105 | 1.164 | 57,131 | +0.04(+3.88%) |
Jun 06, 2003 | 1.131 | 1.181 | 1.033 | 1.121 | 101,388 | -0.02(-1.53%) |
Jun 05, 2003 | 1.118 | 1.150 | 1.118 | 1.138 | 54,717 | +0.02(+2.18%) |
Jun 04, 2003 | 1.118 | 1.118 | 1.113 | 1.114 | 12,472 | -0.00(-0.16%) |
Jun 03, 2003 | 1.094 | 1.118 | 1.094 | 1.116 | 50,694 | +0.03(+3.21%) |