Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.389 | 1.390 | 1.355 | 1.356 | 2,179,033 | -0.03(-2.43%) |
Sep 29, 2003 | 1.357 | 1.391 | 1.357 | 1.390 | 1,783,722 | +0.03(+2.37%) |
Sep 26, 2003 | 1.412 | 1.418 | 1.349 | 1.357 | 4,066,108 | -0.05(-3.53%) |
Sep 25, 2003 | 1.413 | 1.446 | 1.405 | 1.407 | 3,217,948 | -0.02(-1.20%) |
Sep 24, 2003 | 1.389 | 1.514 | 1.395 | 1.424 | 5,733,949 | +0.03(+2.52%) |
Sep 23, 2003 | 1.386 | 1.399 | 1.365 | 1.389 | 3,389,029 | +0.00(+0.20%) |
Sep 22, 2003 | 1.390 | 1.430 | 1.379 | 1.386 | 2,082,611 | -0.02(-1.13%) |
Sep 19, 2003 | 1.419 | 1.427 | 1.391 | 1.402 | 1,396,613 | -0.01(-0.76%) |
Sep 18, 2003 | 1.403 | 1.421 | 1.399 | 1.413 | 1,774,904 | +0.01(+0.57%) |
Sep 17, 2003 | 1.421 | 1.429 | 1.403 | 1.405 | 2,600,018 | -0.02(-1.40%) |
Sep 16, 2003 | 1.402 | 1.442 | 1.402 | 1.425 | 4,464,011 | +0.02(+1.44%) |
Sep 15, 2003 | 1.428 | 1.461 | 1.395 | 1.405 | 4,142,428 | -0.04(-2.64%) |
Sep 12, 2003 | 1.459 | 1.475 | 1.425 | 1.443 | 5,757,636 | -0.03(-1.71%) |
Sep 11, 2003 | 1.485 | 1.485 | 1.467 | 1.468 | 1,563,631 | -0.02(-1.52%) |
Sep 10, 2003 | 1.512 | 1.512 | 1.465 | 1.491 | 3,939,898 | -0.03(-1.83%) |
Sep 09, 2003 | 1.504 | 1.531 | 1.498 | 1.518 | 4,034,244 | +0.01(+0.53%) |
Sep 08, 2003 | 1.497 | 1.516 | 1.496 | 1.510 | 3,805,298 | +0.01(+0.53%) |
Sep 05, 2003 | 1.493 | 1.516 | 1.483 | 1.502 | 3,824,167 | +0.00(+0.13%) |
Sep 04, 2003 | 1.472 | 1.516 | 1.464 | 1.500 | 5,342,512 | +0.03(+2.19%) |
Sep 03, 2003 | 1.454 | 1.497 | 1.454 | 1.468 | 8,043,330 | +0.01(+0.85%) |
Sep 02, 2003 | 1.471 | 1.494 | 1.452 | 1.456 | 9,350,340 | -0.02(-1.32%) |
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%) |