Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.264 | 1.277 | 1.240 | 1.240 | 6,859 | -0.04(-3.34%) |
Sep 29, 2003 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.268 | 1.286 | 1.246 | 1.283 | 25,476 | +0.00(+0.29%) |
Sep 24, 2003 | 1.243 | 1.304 | 1.243 | 1.279 | 16,984 | +0.01(+1.14%) |
Sep 23, 2003 | 1.286 | 1.298 | 1.240 | 1.265 | 16,658 | -0.03(-2.11%) |
Sep 22, 2003 | 1.268 | 1.292 | 1.243 | 1.292 | 5,552 | +0.00(+0.24%) |
Sep 19, 2003 | 1.240 | 1.289 | 1.231 | 1.289 | 13,065 | +0.04(+2.93%) |
Sep 18, 2003 | 1.237 | 1.252 | 1.237 | 1.252 | 6,532 | +0.00(+0.02%) |
Sep 17, 2003 | 1.271 | 1.271 | 1.228 | 1.252 | 6,532 | -0.06(-4.46%) |
Sep 16, 2003 | 1.256 | 1.310 | 1.252 | 1.310 | 8,818 | +0.05(+4.14%) |
Sep 15, 2003 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 1.225 | 1.258 | 1.225 | 1.258 | 5,226 | -0.04(-3.07%) |
Sep 11, 2003 | 1.316 | 1.316 | 1.274 | 1.298 | 6,205 | -0.00(-0.24%) |
Sep 10, 2003 | 1.225 | 1.344 | 1.225 | 1.301 | 32,336 | +0.08(+6.25%) |
Sep 09, 2003 | 1.237 | 1.240 | 1.225 | 1.225 | 3,919 | -0.01(-0.74%) |
Sep 08, 2003 | 1.176 | 1.234 | 1.176 | 1.234 | 20,904 | +0.05(+3.87%) |
Sep 05, 2003 | 1.166 | 1.188 | 1.166 | 1.188 | 3,592 | -0.03(-2.27%) |
Sep 04, 2003 | 1.203 | 1.215 | 1.160 | 1.215 | 14,698 | +0.02(+1.28%) |
Sep 03, 2003 | 1.170 | 1.200 | 1.170 | 1.200 | 21,230 | +0.03(+2.62%) |
Sep 02, 2003 | 1.166 | 1.170 | 1.166 | 1.170 | 7,185 | -0.00(-0.31%) |
Aug 29, 2003 | 1.173 | 1.173 | 1.173 | 1.173 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 1.170 | 1.173 | 1.170 | 1.173 | 1,306 | -0.00(-0.23%) |
Aug 27, 2003 | 1.176 | 1.176 | 1.176 | 1.176 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 1.188 | 1.188 | 1.176 | 1.176 | 2,286 | -0.01(-1.01%) |
Aug 25, 2003 | 1.194 | 1.194 | 1.173 | 1.188 | 8,818 | +0.02(+1.84%) |
Aug 22, 2003 | 1.166 | 1.166 | 1.166 | 1.166 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.166 | 1.166 | 1.166 | 1.166 | 979 | -0.02(-2.06%) |
Aug 20, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 1,959 | -0.00(-0.03%) |
Aug 19, 2003 | 1.148 | 1.191 | 1.145 | 1.191 | 1,959 | +0.03(+2.39%) |
Aug 18, 2003 | 1.151 | 1.170 | 1.151 | 1.163 | 8,165 | -0.03(-2.56%) |
Aug 15, 2003 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.151 | 1.194 | 1.148 | 1.194 | 6,859 | +0.04(+3.72%) |
Aug 13, 2003 | 1.209 | 1.209 | 1.151 | 1.151 | 9,472 | -0.04(-3.34%) |
Aug 12, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 979 | +0.04(+3.18%) |
Aug 11, 2003 | 1.154 | 1.154 | 1.154 | 1.154 | 653 | -0.06(-4.80%) |
Aug 08, 2003 | 1.151 | 1.212 | 1.151 | 1.212 | 11,758 | +0.04(+3.66%) |
Aug 07, 2003 | 1.170 | 1.170 | 1.170 | 1.170 | 3,266 | +0.01(+0.53%) |
Aug 06, 2003 | 1.179 | 1.219 | 1.163 | 1.163 | 18,617 | +0.03(+2.70%) |
Aug 05, 2003 | 1.170 | 1.170 | 1.133 | 1.133 | 9,472 | +0.00(+0.00%) |
Aug 04, 2003 | 1.151 | 1.219 | 1.124 | 1.133 | 21,884 | -0.08(-6.33%) |
Aug 01, 2003 | 1.209 | 1.209 | 1.209 | 1.209 | 653 | +0.00(+0.00%) |
Jul 31, 2003 | 1.185 | 1.209 | 1.185 | 1.209 | 18,291 | +0.02(+1.54%) |
Jul 30, 2003 | 1.145 | 1.191 | 1.142 | 1.191 | 26,130 | +0.02(+2.10%) |
Jul 29, 2003 | 1.136 | 1.166 | 1.136 | 1.166 | 4,899 | +0.06(+5.25%) |
Jul 28, 2003 | 1.130 | 1.133 | 1.108 | 1.108 | 4,572 | -0.02(-1.90%) |
Jul 25, 2003 | 1.111 | 1.130 | 1.102 | 1.130 | 13,065 | +0.02(+1.93%) |
Jul 24, 2003 | 1.108 | 1.108 | 1.108 | 1.108 | 6,859 | +0.00(+0.28%) |
Jul 23, 2003 | 1.105 | 1.105 | 1.105 | 1.105 | 979 | +0.00(+0.00%) |
Jul 22, 2003 | 1.078 | 1.105 | 1.078 | 1.105 | 3,266 | +0.00(+0.28%) |
Jul 21, 2003 | 1.121 | 1.121 | 1.099 | 1.102 | 7,839 | +0.04(+3.45%) |
Jul 18, 2003 | 1.078 | 1.078 | 1.065 | 1.065 | 6,205 | -0.04(-3.87%) |
Jul 17, 2003 | 1.084 | 1.108 | 1.081 | 1.108 | 4,246 | -0.02(-1.36%) |
Jul 16, 2003 | 1.075 | 1.219 | 1.072 | 1.124 | 22,863 | +0.00(+0.00%) |
Jul 15, 2003 | 1.087 | 1.127 | 1.075 | 1.124 | 10,778 | +0.03(+2.51%) |
Jul 14, 2003 | 1.084 | 1.133 | 1.078 | 1.096 | 29,723 | +0.04(+3.77%) |
Jul 11, 2003 | 1.084 | 1.084 | 1.056 | 1.056 | 14,698 | -0.03(-2.54%) |
Jul 10, 2003 | 1.084 | 1.084 | 1.084 | 1.084 | 326 | -0.00(-0.25%) |
Jul 09, 2003 | 1.096 | 1.096 | 1.087 | 1.087 | 1,633 | -0.02(-1.39%) |
Jul 08, 2003 | 1.090 | 1.102 | 1.090 | 1.102 | 4,572 | +0.01(+1.10%) |
Jul 07, 2003 | 1.062 | 1.114 | 1.062 | 1.090 | 14,698 | -0.04(-3.26%) |
Jul 03, 2003 | 1.127 | 1.127 | 1.127 | 1.127 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.090 | 1.130 | 1.062 | 1.127 | 15,024 | +0.06(+6.05%) |