Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.481 | 1.508 | 1.461 | 1.475 | 4,997,834 | -0.01(-0.72%) |
Aug 28, 2003 | 1.427 | 1.490 | 1.427 | 1.486 | 9,695,019 | +0.06(+4.15%) |
Aug 27, 2003 | 1.386 | 1.441 | 1.386 | 1.427 | 7,360,264 | +0.03(+2.28%) |
Aug 26, 2003 | 1.365 | 1.401 | 1.363 | 1.395 | 3,517,227 | +0.02(+1.44%) |
Aug 25, 2003 | 1.381 | 1.382 | 1.363 | 1.375 | 2,412,747 | -0.01(-0.40%) |
Aug 22, 2003 | 1.357 | 1.384 | 1.357 | 1.381 | 3,244,252 | +0.01(+0.70%) |
Aug 21, 2003 | 1.320 | 1.386 | 1.319 | 1.371 | 6,625,621 | +0.05(+3.45%) |
Aug 20, 2003 | 1.345 | 1.353 | 1.322 | 1.326 | 3,063,107 | -0.03(-2.00%) |
Aug 19, 2003 | 1.361 | 1.378 | 1.337 | 1.353 | 7,400,518 | -0.00(-0.12%) |
Aug 18, 2003 | 1.286 | 1.359 | 1.272 | 1.354 | 17,628,908 | +0.10(+8.16%) |
Aug 15, 2003 | 1.260 | 1.307 | 1.232 | 1.252 | 12,339,229 | +0.16(+14.17%) |
Aug 14, 2003 | 1.123 | 1.131 | 1.079 | 1.097 | 2,770,005 | -0.02(-1.64%) |
Aug 13, 2003 | 1.090 | 1.132 | 1.079 | 1.115 | 4,872,039 | +0.02(+1.93%) |
Aug 12, 2003 | 1.017 | 1.099 | 1.014 | 1.094 | 9,194,355 | +0.07(+6.92%) |
Aug 11, 2003 | 0.9957 | 1.039 | 0.9909 | 1.023 | 3,614,089 | +0.03(+2.67%) |
Aug 08, 2003 | 0.9992 | 1.012 | 0.9937 | 0.9965 | 2,552,380 | -0.01(-0.67%) |
Aug 07, 2003 | 0.9889 | 1.015 | 0.9853 | 1.003 | 4,109,721 | +0.01(+1.12%) |
Aug 06, 2003 | 1.029 | 1.033 | 0.9865 | 0.9921 | 5,484,661 | -0.04(-3.63%) |
Aug 05, 2003 | 1.035 | 1.049 | 1.013 | 1.029 | 4,717,311 | -0.01(-0.73%) |
Aug 04, 2003 | 1.029 | 1.041 | 0.9945 | 1.037 | 1,825,285 | +0.00(+0.15%) |
Aug 01, 2003 | 1.015 | 1.055 | 1.014 | 1.035 | 3,046,754 | +0.02(+1.48%) |
Jul 31, 2003 | 1.029 | 1.037 | 1.015 | 1.020 | 6,157,664 | -0.01(-1.19%) |
Jul 30, 2003 | 1.044 | 1.045 | 1.026 | 1.033 | 3,588,930 | -0.01(-1.07%) |
Jul 29, 2003 | 1.064 | 1.074 | 1.044 | 1.044 | 3,109,651 | -0.03(-2.74%) |
Jul 28, 2003 | 1.072 | 1.087 | 1.056 | 1.073 | 5,236,845 | +0.00(+0.30%) |
Jul 25, 2003 | 1.082 | 1.086 | 1.063 | 1.070 | 3,845,552 | -0.01(-1.17%) |
Jul 24, 2003 | 1.070 | 1.117 | 1.070 | 1.083 | 4,148,718 | +0.02(+1.41%) |
Jul 23, 2003 | 1.037 | 1.077 | 1.037 | 1.068 | 3,962,541 | +0.03(+3.15%) |
Jul 22, 2003 | 1.064 | 1.067 | 1.032 | 1.035 | 7,089,805 | -0.02(-2.11%) |
Jul 21, 2003 | 1.035 | 1.073 | 1.035 | 1.057 | 2,883,220 | +0.01(+0.61%) |
Jul 18, 2003 | 1.074 | 1.077 | 1.030 | 1.051 | 4,397,792 | -0.02(-2.07%) |
Jul 17, 2003 | 1.083 | 1.120 | 1.068 | 1.073 | 6,226,851 | -0.02(-1.46%) |
Jul 16, 2003 | 1.113 | 1.127 | 1.073 | 1.089 | 9,650,990 | -0.03(-3.01%) |
Jul 15, 2003 | 1.161 | 1.167 | 1.113 | 1.123 | 2,925,991 | -0.04(-3.42%) |
Jul 14, 2003 | 1.174 | 1.192 | 1.161 | 1.163 | 1,612,691 | +0.00(+0.00%) |
Jul 11, 2003 | 1.164 | 1.180 | 1.137 | 1.163 | 2,120,878 | +0.00(+0.10%) |
Jul 10, 2003 | 1.173 | 1.182 | 1.145 | 1.161 | 10,593,195 | -0.01(-0.98%) |
Jul 09, 2003 | 1.192 | 1.214 | 1.157 | 1.173 | 6,931,303 | -0.02(-1.67%) |
Jul 08, 2003 | 1.188 | 1.222 | 1.174 | 1.193 | 3,850,584 | +0.01(+0.60%) |
Jul 07, 2003 | 1.161 | 1.202 | 1.157 | 1.186 | 2,285,694 | +0.01(+1.26%) |
Jul 03, 2003 | 1.134 | 1.202 | 1.134 | 1.171 | 2,679,433 | +0.02(+1.31%) |
Jul 02, 2003 | 1.123 | 1.186 | 1.119 | 1.156 | 2,964,987 | +0.03(+2.94%) |
Jul 01, 2003 | 1.126 | 1.131 | 1.106 | 1.123 | 2,954,924 | +0.00(+0.00%) |
Jun 30, 2003 | 1.137 | 1.155 | 1.122 | 1.123 | 1,547,278 | -0.02(-2.01%) |
Jun 27, 2003 | 1.139 | 1.169 | 1.139 | 1.146 | 2,068,824 | +0.02(+1.34%) |
Jun 26, 2003 | 1.123 | 1.149 | 1.123 | 1.131 | 4,498,428 | +0.00(+0.28%) |
Jun 25, 2003 | 1.163 | 1.178 | 1.121 | 1.128 | 4,063,177 | -0.04(-3.34%) |
Jun 24, 2003 | 1.171 | 1.187 | 1.160 | 1.167 | 2,108,323 | -0.01(-0.51%) |
Jun 23, 2003 | 1.183 | 1.192 | 1.169 | 1.173 | 3,176,323 | -0.02(-1.93%) |
Jun 20, 2003 | 1.214 | 1.226 | 1.185 | 1.196 | 2,665,595 | -0.02(-1.54%) |
Jun 19, 2003 | 1.254 | 1.260 | 1.212 | 1.214 | 3,712,209 | -0.04(-3.35%) |
Jun 18, 2003 | 1.264 | 1.268 | 1.254 | 1.256 | 2,622,825 | -0.00(-0.31%) |
Jun 17, 2003 | 1.248 | 1.276 | 1.248 | 1.260 | 2,953,666 | +0.01(+0.92%) |
Jun 16, 2003 | 1.220 | 1.283 | 1.214 | 1.249 | 3,715,983 | +0.03(+2.88%) |
Jun 13, 2003 | 1.204 | 1.230 | 1.204 | 1.214 | 2,249,214 | +0.01(+0.46%) |
Jun 12, 2003 | 1.212 | 1.220 | 1.198 | 1.208 | 4,435,531 | -0.01(-0.56%) |
Jun 11, 2003 | 1.219 | 1.234 | 1.192 | 1.215 | 3,977,637 | -0.00(-0.20%) |
Jun 10, 2003 | 1.274 | 1.280 | 1.212 | 1.217 | 9,644,701 | -0.06(-4.88%) |
Jun 09, 2003 | 1.308 | 1.318 | 1.274 | 1.280 | 1,766,815 | -0.03(-2.13%) |
Jun 06, 2003 | 1.316 | 1.363 | 1.301 | 1.308 | 5,740,024 | +0.00(+0.06%) |
Jun 05, 2003 | 1.302 | 1.320 | 1.272 | 1.307 | 2,211,475 | +0.01(+1.14%) |
Jun 04, 2003 | 1.262 | 1.304 | 1.262 | 1.292 | 1,651,688 | +0.03(+2.52%) |
Jun 03, 2003 | 1.237 | 1.268 | 1.233 | 1.260 | 1,816,479 | +0.02(+1.90%) |