Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.468 | 1.495 | 1.448 | 1.463 | 5,041,537 | -0.01(-0.72%) |
Aug 28, 2003 | 1.415 | 1.477 | 1.415 | 1.473 | 9,779,795 | +0.06(+4.15%) |
Aug 27, 2003 | 1.374 | 1.429 | 1.374 | 1.415 | 7,424,624 | +0.03(+2.28%) |
Aug 26, 2003 | 1.353 | 1.389 | 1.351 | 1.383 | 3,547,983 | +0.02(+1.44%) |
Aug 25, 2003 | 1.369 | 1.370 | 1.352 | 1.363 | 2,433,845 | -0.01(-0.40%) |
Aug 22, 2003 | 1.346 | 1.372 | 1.346 | 1.369 | 3,272,621 | +0.01(+0.70%) |
Aug 21, 2003 | 1.308 | 1.374 | 1.307 | 1.359 | 6,683,557 | +0.05(+3.45%) |
Aug 20, 2003 | 1.334 | 1.341 | 1.310 | 1.314 | 3,089,892 | -0.03(-2.00%) |
Aug 19, 2003 | 1.349 | 1.366 | 1.326 | 1.341 | 7,465,230 | -0.00(-0.12%) |
Aug 18, 2003 | 1.275 | 1.348 | 1.261 | 1.342 | 17,783,060 | +0.10(+8.16%) |
Aug 15, 2003 | 1.249 | 1.296 | 1.221 | 1.241 | 12,447,127 | +0.15(+14.17%) |
Aug 14, 2003 | 1.113 | 1.121 | 1.070 | 1.087 | 2,794,227 | -0.02(-1.64%) |
Aug 13, 2003 | 1.081 | 1.123 | 1.070 | 1.105 | 4,914,642 | +0.02(+1.93%) |
Aug 12, 2003 | 1.008 | 1.090 | 1.005 | 1.084 | 9,274,753 | +0.07(+6.92%) |
Aug 11, 2003 | 0.9870 | 1.030 | 0.9823 | 1.014 | 3,645,692 | +0.03(+2.67%) |
Aug 08, 2003 | 0.9906 | 1.003 | 0.9851 | 0.9878 | 2,574,698 | -0.01(-0.67%) |
Aug 07, 2003 | 0.9803 | 1.006 | 0.9768 | 0.9945 | 4,145,658 | +0.01(+1.12%) |
Aug 06, 2003 | 1.020 | 1.024 | 0.9780 | 0.9835 | 5,532,620 | -0.04(-3.63%) |
Aug 05, 2003 | 1.026 | 1.039 | 1.004 | 1.021 | 4,758,561 | -0.01(-0.73%) |
Aug 04, 2003 | 1.020 | 1.032 | 0.9859 | 1.028 | 1,841,245 | +0.00(+0.15%) |
Aug 01, 2003 | 1.006 | 1.046 | 1.006 | 1.026 | 3,073,396 | +0.01(+1.48%) |
Jul 31, 2003 | 1.021 | 1.028 | 1.006 | 1.011 | 6,211,508 | -0.01(-1.19%) |
Jul 30, 2003 | 1.035 | 1.036 | 1.017 | 1.024 | 3,620,313 | -0.01(-1.07%) |
Jul 29, 2003 | 1.054 | 1.065 | 1.035 | 1.035 | 3,136,843 | -0.03(-2.74%) |
Jul 28, 2003 | 1.063 | 1.077 | 1.047 | 1.064 | 5,282,637 | +0.00(+0.30%) |
Jul 25, 2003 | 1.073 | 1.077 | 1.054 | 1.061 | 3,879,179 | -0.01(-1.17%) |
Jul 24, 2003 | 1.060 | 1.107 | 1.060 | 1.073 | 4,184,995 | +0.01(+1.41%) |
Jul 23, 2003 | 1.028 | 1.067 | 1.028 | 1.058 | 3,997,191 | +0.03(+3.15%) |
Jul 22, 2003 | 1.055 | 1.058 | 1.023 | 1.026 | 7,151,800 | -0.02(-2.10%) |
Jul 21, 2003 | 1.026 | 1.064 | 1.026 | 1.048 | 2,908,432 | +0.01(+0.60%) |
Jul 18, 2003 | 1.065 | 1.067 | 1.021 | 1.042 | 4,436,248 | -0.02(-2.07%) |
Jul 17, 2003 | 1.073 | 1.110 | 1.058 | 1.064 | 6,281,300 | -0.02(-1.46%) |
Jul 16, 2003 | 1.104 | 1.117 | 1.064 | 1.080 | 9,735,382 | -0.03(-3.01%) |
Jul 15, 2003 | 1.151 | 1.157 | 1.103 | 1.113 | 2,951,576 | -0.04(-3.42%) |
Jul 14, 2003 | 1.164 | 1.181 | 1.151 | 1.153 | 1,626,793 | +0.00(+0.00%) |
Jul 11, 2003 | 1.154 | 1.170 | 1.127 | 1.153 | 2,139,423 | +0.00(+0.10%) |
Jul 10, 2003 | 1.162 | 1.172 | 1.135 | 1.151 | 10,685,825 | -0.01(-0.98%) |
Jul 09, 2003 | 1.182 | 1.204 | 1.147 | 1.163 | 6,991,912 | -0.02(-1.67%) |
Jul 08, 2003 | 1.178 | 1.212 | 1.164 | 1.182 | 3,884,254 | +0.01(+0.60%) |
Jul 07, 2003 | 1.151 | 1.192 | 1.147 | 1.175 | 2,305,681 | +0.01(+1.26%) |
Jul 03, 2003 | 1.125 | 1.192 | 1.125 | 1.161 | 2,702,862 | +0.01(+1.31%) |
Jul 02, 2003 | 1.114 | 1.176 | 1.110 | 1.146 | 2,990,914 | +0.03(+2.94%) |
Jul 01, 2003 | 1.117 | 1.121 | 1.096 | 1.113 | 2,980,762 | +0.00(+0.00%) |
Jun 30, 2003 | 1.127 | 1.145 | 1.112 | 1.113 | 1,560,808 | -0.02(-2.01%) |
Jun 27, 2003 | 1.129 | 1.158 | 1.129 | 1.136 | 2,086,914 | +0.01(+1.34%) |
Jun 26, 2003 | 1.113 | 1.139 | 1.113 | 1.121 | 4,537,764 | +0.00(+0.28%) |
Jun 25, 2003 | 1.153 | 1.168 | 1.111 | 1.118 | 4,098,707 | -0.04(-3.34%) |
Jun 24, 2003 | 1.160 | 1.177 | 1.150 | 1.156 | 2,126,759 | -0.01(-0.51%) |
Jun 23, 2003 | 1.173 | 1.182 | 1.158 | 1.162 | 3,204,097 | -0.02(-1.93%) |
Jun 20, 2003 | 1.203 | 1.216 | 1.175 | 1.185 | 2,688,904 | -0.02(-1.54%) |
Jun 19, 2003 | 1.243 | 1.249 | 1.201 | 1.204 | 3,744,670 | -0.04(-3.35%) |
Jun 18, 2003 | 1.253 | 1.257 | 1.244 | 1.246 | 2,645,760 | -0.00(-0.32%) |
Jun 17, 2003 | 1.238 | 1.265 | 1.238 | 1.249 | 2,979,493 | +0.01(+0.92%) |
Jun 16, 2003 | 1.210 | 1.272 | 1.204 | 1.238 | 3,748,477 | +0.03(+2.88%) |
Jun 13, 2003 | 1.194 | 1.220 | 1.194 | 1.203 | 2,268,882 | +0.01(+0.46%) |
Jun 12, 2003 | 1.201 | 1.210 | 1.188 | 1.198 | 4,474,316 | -0.01(-0.56%) |
Jun 11, 2003 | 1.208 | 1.223 | 1.181 | 1.205 | 4,012,418 | -0.00(-0.20%) |
Jun 10, 2003 | 1.263 | 1.269 | 1.202 | 1.207 | 9,729,037 | -0.06(-4.88%) |
Jun 09, 2003 | 1.296 | 1.307 | 1.263 | 1.269 | 1,782,265 | -0.03(-2.13%) |
Jun 06, 2003 | 1.304 | 1.351 | 1.290 | 1.296 | 5,790,217 | +0.00(+0.06%) |
Jun 05, 2003 | 1.290 | 1.308 | 1.261 | 1.296 | 2,230,813 | +0.01(+1.14%) |
Jun 04, 2003 | 1.251 | 1.292 | 1.251 | 1.281 | 1,666,130 | +0.03(+2.52%) |
Jun 03, 2003 | 1.226 | 1.257 | 1.222 | 1.249 | 1,832,363 | +0.02(+1.90%) |