Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.371 | 1.385 | 1.333 | 1.355 | 824,500 | -0.03(-1.84%) |
Aug 28, 2003 | 1.371 | 1.387 | 1.314 | 1.380 | 1,282,556 | +0.00(+0.00%) |
Aug 27, 2003 | 1.328 | 1.382 | 1.314 | 1.380 | 1,178,161 | +0.04(+3.23%) |
Aug 26, 2003 | 1.352 | 1.359 | 1.318 | 1.337 | 1,158,987 | -0.02(-1.11%) |
Aug 25, 2003 | 1.342 | 1.352 | 1.313 | 1.352 | 857,522 | +0.01(+0.63%) |
Aug 22, 2003 | 1.408 | 1.408 | 1.343 | 1.343 | 1,875,898 | -0.06(-4.60%) |
Aug 21, 2003 | 1.408 | 1.408 | 1.399 | 1.408 | 581,624 | +0.00(+0.07%) |
Aug 20, 2003 | 1.399 | 1.408 | 1.394 | 1.407 | 429,294 | -0.00(-0.07%) |
Aug 19, 2003 | 1.415 | 1.422 | 1.389 | 1.408 | 2,310,518 | -0.01(-0.40%) |
Aug 18, 2003 | 1.389 | 1.446 | 1.371 | 1.414 | 5,677,760 | +0.01(+0.74%) |
Aug 15, 2003 | 1.544 | 1.544 | 1.345 | 1.403 | 4,060,717 | -0.16(-10.48%) |
Aug 14, 2003 | 1.558 | 1.575 | 1.540 | 1.568 | 948,068 | +0.02(+1.52%) |
Aug 13, 2003 | 1.605 | 1.613 | 1.540 | 1.544 | 1,092,942 | -0.07(-4.08%) |
Aug 12, 2003 | 1.591 | 1.610 | 1.550 | 1.610 | 807,456 | +0.02(+1.18%) |
Aug 11, 2003 | 1.520 | 1.591 | 1.519 | 1.591 | 750,998 | +0.07(+4.76%) |
Aug 08, 2003 | 1.547 | 1.549 | 1.519 | 1.519 | 820,239 | -0.03(-1.88%) |
Aug 07, 2003 | 1.561 | 1.561 | 1.535 | 1.548 | 411,184 | -0.01(-0.84%) |
Aug 06, 2003 | 1.542 | 1.563 | 1.538 | 1.561 | 363,248 | +0.03(+2.02%) |
Aug 05, 2003 | 1.571 | 1.582 | 1.530 | 1.530 | 578,428 | -0.04(-2.63%) |
Aug 04, 2003 | 1.601 | 1.601 | 1.563 | 1.571 | 365,379 | -0.02(-0.95%) |
Aug 01, 2003 | 1.615 | 1.615 | 1.572 | 1.586 | 307,856 | -0.02(-0.94%) |
Jul 31, 2003 | 1.629 | 1.643 | 1.596 | 1.602 | 273,768 | -0.02(-1.10%) |
Jul 30, 2003 | 1.615 | 1.629 | 1.601 | 1.619 | 361,118 | +0.01(+0.76%) |
Jul 29, 2003 | 1.596 | 1.609 | 1.577 | 1.607 | 482,556 | +0.02(+1.24%) |
Jul 28, 2003 | 1.590 | 1.596 | 1.571 | 1.587 | 373,901 | -0.00(-0.18%) |
Jul 25, 2003 | 1.609 | 1.620 | 1.582 | 1.590 | 389,879 | -0.01(-0.59%) |
Jul 24, 2003 | 1.607 | 1.631 | 1.600 | 1.600 | 368,575 | +0.01(+0.41%) |
Jul 23, 2003 | 1.605 | 1.624 | 1.560 | 1.593 | 693,475 | -0.01(-0.41%) |
Jul 22, 2003 | 1.582 | 1.602 | 1.563 | 1.600 | 565,645 | +0.02(+1.13%) |
Jul 21, 2003 | 1.662 | 1.662 | 1.551 | 1.582 | 1,203,727 | -0.05(-2.88%) |
Jul 18, 2003 | 1.602 | 1.632 | 1.602 | 1.629 | 275,898 | +0.04(+2.60%) |
Jul 17, 2003 | 1.619 | 1.620 | 1.568 | 1.587 | 1,475,365 | -0.05(-3.26%) |
Jul 16, 2003 | 1.665 | 1.666 | 1.634 | 1.641 | 614,646 | -0.02(-1.47%) |
Jul 15, 2003 | 1.690 | 1.690 | 1.649 | 1.665 | 955,525 | -0.02(-1.44%) |
Jul 14, 2003 | 1.690 | 1.690 | 1.680 | 1.690 | 978,960 | +0.00(+0.00%) |
Jul 11, 2003 | 1.671 | 1.690 | 1.671 | 1.690 | 315,312 | +0.01(+0.33%) |
Jul 10, 2003 | 1.691 | 1.691 | 1.668 | 1.684 | 390,945 | -0.01(-0.33%) |
Jul 09, 2003 | 1.685 | 1.713 | 1.668 | 1.690 | 1,488,148 | -0.01(-0.55%) |
Jul 08, 2003 | 1.696 | 1.699 | 1.668 | 1.699 | 466,577 | +0.01(+0.61%) |
Jul 07, 2003 | 1.681 | 1.694 | 1.676 | 1.689 | 684,953 | +0.02(+1.01%) |
Jul 03, 2003 | 1.712 | 1.713 | 1.671 | 1.672 | 381,358 | -0.02(-1.06%) |
Jul 02, 2003 | 1.657 | 1.703 | 1.657 | 1.690 | 1,800,265 | +0.03(+1.98%) |
Jul 01, 2003 | 1.624 | 1.657 | 1.624 | 1.657 | 459,120 | +0.01(+0.86%) |
Jun 30, 2003 | 1.657 | 1.680 | 1.635 | 1.643 | 968,308 | -0.01(-0.85%) |
Jun 27, 2003 | 1.650 | 1.682 | 1.648 | 1.657 | 493,208 | +0.01(+0.51%) |
Jun 26, 2003 | 1.619 | 1.657 | 1.618 | 1.648 | 760,585 | +0.05(+2.99%) |
Jun 25, 2003 | 1.623 | 1.662 | 1.598 | 1.601 | 628,495 | -0.02(-1.39%) |
Jun 24, 2003 | 1.596 | 1.623 | 1.579 | 1.623 | 659,387 | +0.05(+2.92%) |
Jun 23, 2003 | 1.615 | 1.618 | 1.568 | 1.577 | 1,235,685 | -0.04(-2.33%) |
Jun 20, 2003 | 1.648 | 1.653 | 1.607 | 1.615 | 710,519 | -0.02(-1.15%) |
Jun 19, 2003 | 1.615 | 1.691 | 1.601 | 1.633 | 1,996,270 | -0.03(-1.75%) |
Jun 18, 2003 | 1.652 | 1.694 | 1.644 | 1.663 | 1,018,375 | +0.02(+0.91%) |
Jun 17, 2003 | 1.614 | 1.648 | 1.586 | 1.648 | 1,898,268 | +0.04(+2.39%) |
Jun 16, 2003 | 1.597 | 1.614 | 1.545 | 1.609 | 1,365,645 | +0.01(+0.76%) |
Jun 13, 2003 | 1.601 | 1.623 | 1.569 | 1.597 | 1,514,779 | +0.01(+0.65%) |
Jun 12, 2003 | 1.629 | 1.637 | 1.582 | 1.586 | 1,176,031 | -0.04(-2.31%) |
Jun 11, 2003 | 1.624 | 1.637 | 1.596 | 1.624 | 1,408,255 | +0.00(+0.00%) |
Jun 10, 2003 | 1.567 | 1.624 | 1.549 | 1.624 | 1,133,421 | +0.05(+2.92%) |
Jun 09, 2003 | 1.586 | 1.614 | 1.576 | 1.578 | 1,071,637 | -0.02(-1.29%) |
Jun 06, 2003 | 1.596 | 1.633 | 1.593 | 1.599 | 1,625,565 | +0.01(+0.59%) |
Jun 05, 2003 | 1.540 | 1.592 | 1.517 | 1.589 | 1,615,978 | +0.06(+3.99%) |
Jun 04, 2003 | 1.521 | 1.540 | 1.515 | 1.528 | 870,305 | +0.01(+0.49%) |
Jun 03, 2003 | 1.474 | 1.540 | 1.466 | 1.521 | 1,480,691 | +0.03(+2.02%) |