Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.390 | 1.440 | 1.350 | 1.400 | 16,300 | +0.05(+3.70%) |
Aug 28, 2003 | 1.300 | 1.400 | 1.300 | 1.350 | 31,200 | +0.08(+6.30%) |
Aug 27, 2003 | 1.300 | 1.300 | 1.250 | 1.270 | 9,300 | +0.02(+1.60%) |
Aug 26, 2003 | 1.250 | 1.300 | 1.250 | 1.250 | 7,800 | +0.00(+0.00%) |
Aug 25, 2003 | 1.300 | 1.300 | 1.250 | 1.250 | 10,700 | -0.02(-1.57%) |
Aug 22, 2003 | 1.250 | 1.270 | 1.200 | 1.270 | 29,800 | +0.02(+1.60%) |
Aug 21, 2003 | 1.270 | 1.270 | 1.240 | 1.250 | 18,500 | +0.01(+0.81%) |
Aug 20, 2003 | 1.260 | 1.260 | 1.200 | 1.240 | 6,300 | +0.01(+0.81%) |
Aug 19, 2003 | 1.210 | 1.250 | 1.190 | 1.230 | 59,600 | +0.03(+2.50%) |
Aug 18, 2003 | 1.210 | 1.210 | 1.190 | 1.200 | 71,300 | -0.02(-1.64%) |
Aug 15, 2003 | 1.190 | 1.220 | 1.170 | 1.220 | 7,100 | +0.03(+2.52%) |
Aug 14, 2003 | 1.200 | 1.200 | 1.190 | 1.190 | 5,200 | +0.00(+0.00%) |
Aug 13, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 2,800 | +0.00(+0.00%) |
Aug 12, 2003 | 1.200 | 1.230 | 1.190 | 1.190 | 11,700 | -0.03(-2.46%) |
Aug 11, 2003 | 1.270 | 1.270 | 1.180 | 1.220 | 39,000 | -0.06(-4.69%) |
Aug 08, 2003 | 1.260 | 1.280 | 1.250 | 1.280 | 19,700 | -0.08(-5.88%) |
Aug 07, 2003 | 1.360 | 1.420 | 1.330 | 1.360 | 18,600 | +0.08(+6.25%) |
Aug 06, 2003 | 1.240 | 1.360 | 1.240 | 1.280 | 34,400 | +0.08(+6.67%) |
Aug 05, 2003 | 1.190 | 1.250 | 1.180 | 1.200 | 30,600 | +0.06(+5.26%) |
Aug 04, 2003 | 1.120 | 1.190 | 1.120 | 1.140 | 21,200 | +0.06(+5.56%) |
Aug 01, 2003 | 1.070 | 1.140 | 1.060 | 1.080 | 47,500 | -0.02(-1.82%) |
Jul 31, 2003 | 1.150 | 1.160 | 1.070 | 1.100 | 66,600 | -0.06(-5.17%) |
Jul 30, 2003 | 1.190 | 1.190 | 1.150 | 1.160 | 29,600 | -0.03(-2.52%) |
Jul 29, 2003 | 1.170 | 1.190 | 1.170 | 1.190 | 10,300 | +0.02(+1.71%) |
Jul 28, 2003 | 1.230 | 1.230 | 1.170 | 1.170 | 17,400 | -0.04(-3.31%) |
Jul 25, 2003 | 1.200 | 1.230 | 1.170 | 1.210 | 46,700 | -0.02(-1.63%) |
Jul 24, 2003 | 1.200 | 1.240 | 1.200 | 1.230 | 12,200 | +0.03(+2.50%) |
Jul 23, 2003 | 1.270 | 1.350 | 1.200 | 1.200 | 49,800 | -0.05(-4.00%) |
Jul 22, 2003 | 1.280 | 1.290 | 1.220 | 1.250 | 10,300 | +0.01(+0.81%) |
Jul 21, 2003 | 1.260 | 1.280 | 1.210 | 1.240 | 35,400 | -0.02(-1.59%) |
Jul 18, 2003 | 1.280 | 1.280 | 1.260 | 1.260 | 15,200 | +0.00(+0.00%) |
Jul 17, 2003 | 1.320 | 1.320 | 1.260 | 1.260 | 19,100 | -0.07(-5.26%) |
Jul 16, 2003 | 1.390 | 1.390 | 1.330 | 1.330 | 20,000 | -0.03(-2.21%) |
Jul 15, 2003 | 1.320 | 1.390 | 1.320 | 1.360 | 144,300 | +0.05(+3.82%) |
Jul 14, 2003 | 1.410 | 1.410 | 1.270 | 1.310 | 67,600 | -0.09(-6.43%) |
Jul 11, 2003 | 1.780 | 1.780 | 1.280 | 1.400 | 341,500 | -0.55(-28.21%) |
Jul 09, 2003 | 1.980 | 1.990 | 1.920 | 1.950 | 29,200 | +0.02(+1.04%) |
Jul 08, 2003 | 1.980 | 2.000 | 1.930 | 1.930 | 43,600 | +0.01(+0.52%) |
Jul 07, 2003 | 1.890 | 1.950 | 1.890 | 1.920 | 46,600 | +0.03(+1.59%) |
Jul 03, 2003 | 1.830 | 1.890 | 1.810 | 1.890 | 14,600 | +0.06(+3.28%) |
Jul 02, 2003 | 1.800 | 1.850 | 1.780 | 1.830 | 77,700 | +0.06(+3.39%) |
Jul 01, 2003 | 1.750 | 1.790 | 1.750 | 1.770 | 14,200 | +0.02(+1.14%) |
Jun 30, 2003 | 1.790 | 1.810 | 1.720 | 1.750 | 40,100 | -0.04(-2.23%) |
Jun 27, 2003 | 1.770 | 1.830 | 1.750 | 1.790 | 50,900 | -0.04(-2.19%) |
Jun 26, 2003 | 1.820 | 1.840 | 1.770 | 1.830 | 8,200 | +0.05(+2.81%) |
Jun 25, 2003 | 1.770 | 1.850 | 1.750 | 1.780 | 73,200 | +0.03(+1.71%) |
Jun 24, 2003 | 1.690 | 1.760 | 1.550 | 1.750 | 143,700 | +0.13(+8.02%) |
Jun 23, 2003 | 1.530 | 1.740 | 1.530 | 1.620 | 33,500 | +0.11(+7.28%) |
Jun 20, 2003 | 1.550 | 1.570 | 1.510 | 1.510 | 8,600 | -0.02(-1.31%) |
Jun 19, 2003 | 1.460 | 1.590 | 1.400 | 1.530 | 55,300 | +0.02(+1.32%) |
Jun 18, 2003 | 1.530 | 1.540 | 1.510 | 1.510 | 18,300 | -0.01(-0.66%) |
Jun 17, 2003 | 1.550 | 1.590 | 1.520 | 1.520 | 23,100 | +0.01(+0.66%) |
Jun 16, 2003 | 1.540 | 1.600 | 1.500 | 1.510 | 36,400 | -0.03(-1.95%) |
Jun 13, 2003 | 1.590 | 1.590 | 1.460 | 1.540 | 136,100 | +0.01(+0.65%) |
Jun 12, 2003 | 1.500 | 1.590 | 1.480 | 1.530 | 138,700 | +0.07(+4.79%) |
Jun 11, 2003 | 1.450 | 1.490 | 1.450 | 1.460 | 93,300 | +0.01(+0.69%) |
Jun 10, 2003 | 1.310 | 1.500 | 1.310 | 1.450 | 105,100 | +0.10(+7.41%) |
Jun 09, 2003 | 1.200 | 1.350 | 1.200 | 1.350 | 59,400 | +0.14(+11.57%) |
Jun 06, 2003 | 1.320 | 1.330 | 1.200 | 1.210 | 60,100 | -0.07(-5.47%) |
Jun 05, 2003 | 1.340 | 1.350 | 1.250 | 1.280 | 53,200 | +0.04(+3.23%) |
Jun 04, 2003 | 1.210 | 1.300 | 1.170 | 1.240 | 41,600 | +0.03(+2.48%) |
Jun 03, 2003 | 1.120 | 1.350 | 1.120 | 1.210 | 146,600 | +0.06(+5.22%) |