Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.271 | 1.298 | 1.269 | 1.296 | 1,313,721 | +0.03(+2.01%) |
Sep 29, 2003 | 1.257 | 1.271 | 1.261 | 1.270 | 2,163,590 | +0.01(+1.03%) |
Sep 26, 2003 | 1.263 | 1.263 | 1.250 | 1.257 | 791,092 | -0.01(-0.87%) |
Sep 25, 2003 | 1.281 | 1.281 | 1.268 | 1.268 | 795,857 | -0.01(-0.96%) |
Sep 24, 2003 | 1.259 | 1.287 | 1.259 | 1.280 | 705,311 | +0.02(+1.95%) |
Sep 23, 2003 | 1.241 | 1.254 | 1.230 | 1.256 | 959,477 | +0.02(+1.37%) |
Sep 22, 2003 | 1.217 | 1.238 | 1.217 | 1.239 | 316,119 | +0.02(+1.36%) |
Sep 19, 2003 | 1.222 | 1.229 | 1.220 | 1.222 | 554,400 | +0.01(+0.88%) |
Sep 18, 2003 | 1.195 | 1.213 | 1.195 | 1.211 | 826,040 | -0.00(-0.16%) |
Sep 17, 2003 | 1.244 | 1.244 | 1.211 | 1.213 | 1,312,133 | -0.03(-2.08%) |
Sep 16, 2003 | 1.253 | 1.258 | 1.239 | 1.239 | 635,415 | -0.01(-1.11%) |
Sep 15, 2003 | 1.263 | 1.263 | 1.251 | 1.253 | 392,369 | -0.01(-0.80%) |
Sep 12, 2003 | 1.266 | 1.272 | 1.262 | 1.263 | 409,843 | -0.00(-0.25%) |
Sep 11, 2003 | 1.266 | 1.272 | 1.259 | 1.266 | 710,076 | +0.00(+0.05%) |
Sep 10, 2003 | 1.247 | 1.270 | 1.245 | 1.266 | 1,038,904 | +0.02(+1.72%) |
Sep 09, 2003 | 1.244 | 1.249 | 1.243 | 1.244 | 427,316 | +0.01(+0.48%) |
Sep 08, 2003 | 1.235 | 1.245 | 1.233 | 1.238 | 1,857,001 | -0.00(-0.20%) |
Sep 05, 2003 | 1.245 | 1.245 | 1.231 | 1.241 | 1,148,513 | -0.01(-0.40%) |
Sep 04, 2003 | 1.254 | 1.254 | 1.240 | 1.246 | 745,024 | +0.01(+0.58%) |
Sep 03, 2003 | 1.228 | 1.244 | 1.228 | 1.239 | 752,967 | +0.02(+1.37%) |
Sep 02, 2003 | 1.223 | 1.229 | 1.219 | 1.222 | 1,447,158 | -0.00(-0.28%) |
Aug 29, 2003 | 1.228 | 1.233 | 1.223 | 1.225 | 781,561 | +0.00(+0.05%) |
Aug 28, 2003 | 1.225 | 1.229 | 1.217 | 1.225 | 1,857,001 | +0.00(+0.34%) |
Aug 27, 2003 | 1.234 | 1.235 | 1.219 | 1.221 | 802,212 | -0.02(-1.57%) |
Aug 26, 2003 | 1.266 | 1.266 | 1.235 | 1.240 | 530,572 | -0.02(-1.82%) |
Aug 25, 2003 | 1.273 | 1.273 | 1.261 | 1.263 | 378,072 | -0.01(-0.55%) |
Aug 22, 2003 | 1.266 | 1.272 | 1.254 | 1.270 | 454,322 | +0.00(+0.07%) |
Aug 21, 2003 | 1.261 | 1.274 | 1.256 | 1.269 | 778,384 | +0.01(+0.62%) |
Aug 20, 2003 | 1.267 | 1.267 | 1.259 | 1.261 | 284,348 | -0.01(-0.45%) |
Aug 19, 2003 | 1.270 | 1.270 | 1.265 | 1.267 | 181,093 | -0.01(-0.96%) |
Aug 18, 2003 | 1.288 | 1.289 | 1.276 | 1.279 | 600,467 | -0.01(-0.47%) |
Aug 15, 2003 | 1.265 | 1.298 | 1.265 | 1.285 | 376,483 | +0.02(+1.62%) |
Aug 14, 2003 | 1.290 | 1.293 | 1.257 | 1.265 | 552,811 | -0.03(-2.52%) |
Aug 13, 2003 | 1.300 | 1.300 | 1.290 | 1.297 | 330,416 | +0.00(+0.15%) |
Aug 12, 2003 | 1.302 | 1.302 | 1.285 | 1.296 | 521,040 | -0.00(-0.10%) |
Aug 11, 2003 | 1.264 | 1.298 | 1.264 | 1.297 | 719,608 | +0.03(+2.74%) |
Aug 08, 2003 | 1.253 | 1.266 | 1.248 | 1.262 | 376,483 | +0.02(+1.62%) |
Aug 07, 2003 | 1.229 | 1.248 | 1.215 | 1.242 | 554,400 | +0.02(+1.62%) |
Aug 06, 2003 | 1.207 | 1.243 | 1.207 | 1.222 | 1,853,824 | +0.01(+0.44%) |
Aug 05, 2003 | 1.204 | 1.228 | 1.204 | 1.217 | 552,811 | +0.03(+2.87%) |
Aug 04, 2003 | 1.229 | 1.240 | 1.176 | 1.183 | 1,474,164 | -0.04(-3.17%) |
Aug 01, 2003 | 1.192 | 1.238 | 1.192 | 1.222 | 1,261,299 | +0.03(+2.45%) |
Jul 31, 2003 | 1.175 | 1.195 | 1.149 | 1.192 | 1,040,492 | +0.02(+1.72%) |
Jul 30, 2003 | 1.186 | 1.189 | 1.167 | 1.172 | 719,608 | -0.02(-2.08%) |
Jul 29, 2003 | 1.227 | 1.227 | 1.197 | 1.197 | 819,686 | -0.03(-2.46%) |
Jul 28, 2003 | 1.235 | 1.235 | 1.222 | 1.227 | 428,905 | -0.01(-0.48%) |
Jul 25, 2003 | 1.209 | 1.235 | 1.209 | 1.233 | 894,347 | +0.03(+2.11%) |
Jul 24, 2003 | 1.218 | 1.242 | 1.208 | 1.208 | 1,667,965 | -0.01(-0.83%) |
Jul 23, 2003 | 1.201 | 1.218 | 1.198 | 1.218 | 1,952,314 | +0.02(+1.55%) |
Jul 22, 2003 | 1.217 | 1.217 | 1.189 | 1.199 | 2,208,069 | -0.01(-0.81%) |
Jul 21, 2003 | 1.213 | 1.215 | 1.206 | 1.209 | 2,046,038 | +0.00(+0.03%) |
Jul 18, 2003 | 1.216 | 1.216 | 1.195 | 1.209 | 1,362,966 | -0.01(-0.57%) |
Jul 17, 2003 | 1.212 | 1.219 | 1.212 | 1.216 | 4,179,445 | +0.00(+0.18%) |
Jul 16, 2003 | 1.201 | 1.219 | 1.201 | 1.213 | 2,203,303 | +0.01(+0.92%) |
Jul 15, 2003 | 1.213 | 1.213 | 1.200 | 1.202 | 860,988 | -0.01(-1.01%) |
Jul 14, 2003 | 1.200 | 1.218 | 1.200 | 1.215 | 619,530 | +0.02(+1.55%) |
Jul 11, 2003 | 1.208 | 1.216 | 1.191 | 1.196 | 891,170 | -0.01(-0.89%) |
Jul 10, 2003 | 1.214 | 1.219 | 1.199 | 1.207 | 606,821 | -0.01(-1.16%) |
Jul 09, 2003 | 1.221 | 1.226 | 1.215 | 1.221 | 295,468 | +0.00(+0.10%) |
Jul 08, 2003 | 1.220 | 1.227 | 1.218 | 1.220 | 494,035 | -0.01(-1.02%) |
Jul 07, 2003 | 1.217 | 1.238 | 1.216 | 1.232 | 578,228 | -0.01(-0.91%) |
Jul 03, 2003 | 1.235 | 1.246 | 1.235 | 1.244 | 101,666 | +0.01(+0.89%) |
Jul 02, 2003 | 1.240 | 1.245 | 1.231 | 1.233 | 673,540 | -0.01(-0.43%) |
Jul 01, 2003 | 1.251 | 1.251 | 1.235 | 1.238 | 142,968 | -0.02(-1.45%) |
Jun 30, 2003 | 1.237 | 1.257 | 1.233 | 1.256 | 776,795 | +0.02(+1.84%) |
Jun 27, 2003 | 1.251 | 1.251 | 1.230 | 1.234 | 942,003 | -0.01(-0.43%) |
Jun 26, 2003 | 1.261 | 1.266 | 1.230 | 1.239 | 1,267,654 | -0.03(-2.38%) |
Jun 25, 2003 | 1.259 | 1.288 | 1.259 | 1.269 | 1,860,179 | +0.02(+1.28%) |
Jun 24, 2003 | 1.259 | 1.259 | 1.247 | 1.253 | 371,718 | -0.00(-0.30%) |
Jun 23, 2003 | 1.256 | 1.258 | 1.249 | 1.257 | 411,431 | +0.01(+0.58%) |
Jun 20, 2003 | 1.268 | 1.268 | 1.250 | 1.250 | 303,410 | -0.02(-1.42%) |
Jun 19, 2003 | 1.263 | 1.276 | 1.251 | 1.268 | 1,706,090 | -0.02(-1.42%) |
Jun 18, 2003 | 1.287 | 1.290 | 1.280 | 1.286 | 1,105,623 | -0.01(-0.54%) |
Jun 17, 2003 | 1.287 | 1.298 | 1.287 | 1.293 | 1,683,851 | +0.01(+0.42%) |
Jun 16, 2003 | 1.289 | 1.291 | 1.276 | 1.287 | 668,774 | -0.02(-1.21%) |
Jun 13, 2003 | 1.319 | 1.319 | 1.298 | 1.303 | 1,266,065 | -0.02(-1.50%) |
Jun 12, 2003 | 1.329 | 1.336 | 1.314 | 1.323 | 740,259 | -0.00(-0.05%) |
Jun 11, 2003 | 1.316 | 1.331 | 1.315 | 1.324 | 961,066 | +0.02(+1.64%) |
Jun 10, 2003 | 1.283 | 1.302 | 1.281 | 1.302 | 865,753 | +0.02(+1.27%) |
Jun 09, 2003 | 1.286 | 1.288 | 1.279 | 1.286 | 360,598 | -0.00(-0.37%) |
Jun 06, 2003 | 1.277 | 1.294 | 1.275 | 1.290 | 582,993 | +0.01(+0.71%) |
Jun 05, 2003 | 1.258 | 1.286 | 1.253 | 1.281 | 651,300 | +0.03(+2.29%) |
Jun 04, 2003 | 1.242 | 1.258 | 1.238 | 1.253 | 1,391,560 | +0.01(+0.91%) |
Jun 03, 2003 | 1.239 | 1.248 | 1.227 | 1.241 | 1,172,341 | +0.00(+0.08%) |
Jun 02, 2003 | 1.228 | 1.251 | 1.223 | 1.240 | 1,089,737 | +0.02(+1.62%) |
May 30, 2003 | 1.214 | 1.226 | 1.211 | 1.221 | 590,936 | +0.01(+0.44%) |
May 29, 2003 | 1.202 | 1.216 | 1.200 | 1.215 | 649,712 | +0.02(+1.31%) |
May 28, 2003 | 1.191 | 1.207 | 1.186 | 1.200 | 525,806 | +0.01(+0.45%) |
May 27, 2003 | 1.190 | 1.196 | 1.190 | 1.194 | 687,837 | +0.00(+0.37%) |
May 23, 2003 | 1.185 | 1.190 | 1.176 | 1.190 | 411,431 | +0.01(+0.53%) |
May 22, 2003 | 1.187 | 1.196 | 1.181 | 1.183 | 1,347,081 | -0.01(-0.53%) |
May 21, 2003 | 1.184 | 1.200 | 1.172 | 1.190 | 1,081,795 | +0.01(+0.88%) |
May 20, 2003 | 1.171 | 1.181 | 1.164 | 1.179 | 274,817 | +0.01(+0.73%) |
May 19, 2003 | 1.167 | 1.179 | 1.166 | 1.171 | 130,260 | +0.01(+1.06%) |
May 16, 2003 | 1.153 | 1.159 | 1.151 | 1.159 | 111,197 | +0.01(+1.10%) |
May 15, 2003 | 1.167 | 1.167 | 1.143 | 1.146 | 686,248 | -0.02(-1.81%) |
May 14, 2003 | 1.125 | 1.167 | 1.121 | 1.167 | 536,926 | +0.04(+3.84%) |
May 13, 2003 | 1.122 | 1.128 | 1.114 | 1.124 | 613,176 | +0.01(+0.48%) |
May 12, 2003 | 1.110 | 1.123 | 1.110 | 1.119 | 454,322 | +0.01(+1.02%) |
May 09, 2003 | 1.109 | 1.119 | 1.106 | 1.107 | 821,274 | -0.01(-0.82%) |
May 08, 2003 | 1.130 | 1.132 | 1.116 | 1.116 | 219,218 | -0.01(-1.03%) |
May 07, 2003 | 1.139 | 1.139 | 1.119 | 1.128 | 791,092 | -0.01(-0.99%) |
May 06, 2003 | 1.115 | 1.140 | 1.115 | 1.139 | 886,404 | +0.03(+2.55%) |
May 05, 2003 | 1.091 | 1.115 | 1.090 | 1.111 | 454,322 | +0.02(+2.26%) |
May 02, 2003 | 1.076 | 1.088 | 1.075 | 1.087 | 298,645 | +0.01(+0.96%) |
May 01, 2003 | 1.051 | 1.079 | 1.051 | 1.076 | 903,878 | +0.03(+2.43%) |
Apr 30, 2003 | 1.049 | 1.051 | 1.037 | 1.051 | 819,686 | +0.01(+0.48%) |
Apr 29, 2003 | 1.054 | 1.054 | 1.046 | 1.046 | 270,051 | -0.01(-0.98%) |
Apr 28, 2003 | 1.048 | 1.074 | 1.043 | 1.056 | 617,941 | +0.01(+0.51%) |
Apr 25, 2003 | 1.041 | 1.056 | 1.039 | 1.051 | 857,811 | +0.01(+0.97%) |
Apr 24, 2003 | 1.043 | 1.050 | 1.039 | 1.041 | 527,394 | -0.01(-0.66%) |
Apr 23, 2003 | 1.052 | 1.067 | 1.044 | 1.048 | 735,493 | -0.00(-0.18%) |
Apr 22, 2003 | 1.044 | 1.049 | 1.039 | 1.049 | 535,337 | +0.01(+1.00%) |
Apr 21, 2003 | 1.036 | 1.043 | 1.031 | 1.039 | 330,416 | +0.00(+0.40%) |
Apr 17, 2003 | 1.030 | 1.039 | 1.030 | 1.035 | 535,337 | +0.01(+0.58%) |
Apr 16, 2003 | 1.045 | 1.045 | 1.029 | 1.029 | 826,040 | -0.02(-1.63%) |
Apr 15, 2003 | 1.045 | 1.047 | 1.042 | 1.046 | 438,436 | +0.00(+0.33%) |
Apr 14, 2003 | 1.036 | 1.045 | 1.036 | 1.042 | 386,014 | +0.00(+0.42%) |
Apr 11, 2003 | 1.029 | 1.051 | 1.028 | 1.038 | 316,119 | +0.00(+0.40%) |
Apr 10, 2003 | 1.016 | 1.034 | 1.016 | 1.034 | 535,337 | +0.02(+2.05%) |
Apr 09, 2003 | 1.012 | 1.016 | 1.010 | 1.013 | 311,353 | +0.00(+0.37%) |
Apr 08, 2003 | 1.001 | 1.012 | 1.001 | 1.009 | 235,103 | +0.01(+0.69%) |
Apr 07, 2003 | 0.9993 | 1.006 | 0.9918 | 1.002 | 1,183,461 | -0.02(-2.15%) |
Apr 04, 2003 | 1.032 | 1.033 | 1.018 | 1.025 | 622,707 | -0.01(-1.15%) |
Apr 03, 2003 | 1.042 | 1.048 | 1.031 | 1.036 | 484,504 | -0.01(-0.81%) |
Apr 02, 2003 | 1.074 | 1.074 | 1.045 | 1.045 | 724,373 | -0.04(-3.26%) |
Apr 01, 2003 | 1.071 | 1.082 | 1.066 | 1.080 | 567,108 | +0.01(+0.94%) |
Mar 31, 2003 | 1.081 | 1.082 | 1.070 | 1.070 | 359,009 | -0.01(-0.87%) |
Mar 28, 2003 | 1.070 | 1.080 | 1.065 | 1.080 | 638,592 | +0.01(+0.47%) |
Mar 27, 2003 | 1.051 | 1.076 | 1.051 | 1.075 | 524,217 | +0.03(+3.14%) |
Mar 26, 2003 | 1.033 | 1.044 | 1.033 | 1.042 | 341,535 | +0.01(+1.19%) |
Mar 25, 2003 | 1.026 | 1.034 | 1.024 | 1.030 | 387,603 | +0.00(+0.18%) |
Mar 24, 2003 | 1.038 | 1.046 | 1.023 | 1.028 | 633,827 | -0.00(-0.37%) |
Mar 21, 2003 | 1.047 | 1.053 | 1.026 | 1.031 | 1,409,034 | -0.01(-1.27%) |
Mar 20, 2003 | 1.014 | 1.045 | 1.008 | 1.045 | 1,328,018 | +0.02(+2.22%) |
Mar 19, 2003 | 1.029 | 1.035 | 1.010 | 1.022 | 711,665 | -0.01(-0.82%) |
Mar 18, 2003 | 1.043 | 1.043 | 1.013 | 1.031 | 1,083,383 | -0.02(-1.68%) |
Mar 17, 2003 | 1.045 | 1.055 | 1.043 | 1.048 | 814,920 | +0.01(+0.91%) |
Mar 14, 2003 | 1.042 | 1.048 | 1.033 | 1.039 | 872,107 | -0.03(-3.14%) |
Mar 13, 2003 | 1.095 | 1.095 | 1.067 | 1.072 | 826,040 | -0.03(-2.38%) |
Mar 12, 2003 | 1.124 | 1.124 | 1.095 | 1.098 | 1,102,446 | -0.03(-2.79%) |
Mar 11, 2003 | 1.117 | 1.130 | 1.116 | 1.130 | 1,753,746 | +0.01(+0.93%) |
Mar 10, 2003 | 1.116 | 1.132 | 1.115 | 1.120 | 791,092 | +0.00(+0.06%) |
Mar 07, 2003 | 1.098 | 1.121 | 1.095 | 1.119 | 965,831 | +0.02(+2.01%) |
Mar 06, 2003 | 1.092 | 1.097 | 1.084 | 1.097 | 408,254 | +0.00(+0.20%) |
Mar 05, 2003 | 1.081 | 1.095 | 1.081 | 1.095 | 670,363 | +0.02(+1.55%) |
Mar 04, 2003 | 1.074 | 1.084 | 1.065 | 1.078 | 692,602 | +0.00(+0.44%) |
Mar 03, 2003 | 1.083 | 1.086 | 1.072 | 1.073 | 2,690,984 | -0.01(-1.02%) |
Feb 28, 2003 | 1.077 | 1.084 | 1.073 | 1.084 | 1,679,085 | +0.01(+1.00%) |
Feb 27, 2003 | 1.073 | 1.086 | 1.070 | 1.074 | 1,023,019 | +0.01(+1.01%) |
Feb 26, 2003 | 1.028 | 1.065 | 1.028 | 1.063 | 749,790 | +0.04(+3.91%) |
Feb 25, 2003 | 1.036 | 1.051 | 1.023 | 1.023 | 843,514 | -0.01(-1.01%) |
Feb 24, 2003 | 1.007 | 1.036 | 1.005 | 1.033 | 765,675 | +0.04(+3.53%) |
Feb 21, 2003 | 0.9946 | 0.9981 | 0.9912 | 0.9981 | 381,249 | +0.01(+0.83%) |
Feb 20, 2003 | 0.9908 | 0.9940 | 0.9893 | 0.9899 | 174,739 | +0.00(+0.29%) |
Feb 19, 2003 | 0.9852 | 0.9871 | 0.9798 | 0.9871 | 84,192 | +0.00(+0.06%) |
Feb 18, 2003 | 0.9805 | 0.9886 | 0.9726 | 0.9864 | 239,869 | +0.01(+0.77%) |
Feb 14, 2003 | 0.9827 | 0.9956 | 0.9773 | 0.9789 | 223,983 | -0.01(-0.96%) |
Feb 13, 2003 | 0.9861 | 0.9883 | 0.9789 | 0.9883 | 290,702 | +0.00(+0.35%) |
Feb 12, 2003 | 0.9852 | 0.9877 | 0.9830 | 0.9849 | 789,503 | -0.00(-0.16%) |
Feb 11, 2003 | 0.9817 | 0.9905 | 0.9811 | 0.9864 | 373,306 | +0.01(+1.19%) |
Feb 10, 2003 | 0.9820 | 0.9839 | 0.9729 | 0.9748 | 598,879 | -0.01(-1.12%) |
Feb 07, 2003 | 0.9899 | 0.9943 | 0.9830 | 0.9858 | 233,515 | -0.00(-0.25%) |
Feb 06, 2003 | 1.001 | 1.002 | 0.9877 | 0.9883 | 435,259 | -0.01(-1.26%) |
Feb 05, 2003 | 1.004 | 1.012 | 0.9984 | 1.001 | 1,177,107 | -0.00(-0.38%) |
Feb 04, 2003 | 0.9921 | 1.007 | 0.9871 | 1.005 | 303,410 | +0.02(+2.01%) |