Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.425 | 1.428 | 1.402 | 1.442 | 84,516 | +0.00(+0.00%) |
Sep 29, 2003 | 1.480 | 1.480 | 1.416 | 1.442 | 108,354 | -0.06(-4.21%) |
Sep 26, 2003 | 1.511 | 1.511 | 1.505 | 1.505 | 12,569 | -0.01(-0.69%) |
Sep 25, 2003 | 1.527 | 1.543 | 1.527 | 1.516 | 31,639 | +0.00(+0.11%) |
Sep 24, 2003 | 1.488 | 1.514 | 1.488 | 1.514 | 20,370 | +0.04(+2.50%) |
Sep 23, 2003 | 1.442 | 1.497 | 1.442 | 1.477 | 47,242 | +0.02(+1.43%) |
Sep 22, 2003 | 1.459 | 1.464 | 1.449 | 1.456 | 40,741 | -0.03(-2.21%) |
Sep 19, 2003 | 1.489 | 1.489 | 1.489 | 1.489 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.503 | 1.503 | 1.491 | 1.489 | 5,201 | -0.01(-0.88%) |
Sep 17, 2003 | 1.494 | 1.494 | 1.494 | 1.503 | 10,402 | +0.00(+0.19%) |
Sep 16, 2003 | 1.457 | 1.502 | 1.457 | 1.500 | 65,879 | +0.04(+2.97%) |
Sep 15, 2003 | 1.494 | 1.494 | 1.451 | 1.456 | 33,806 | -0.05(-3.22%) |
Sep 12, 2003 | 1.505 | 1.505 | 1.477 | 1.505 | 90,584 | -0.01(-0.38%) |
Sep 11, 2003 | 1.505 | 1.534 | 1.413 | 1.511 | 159,064 | -0.01(-0.53%) |
Sep 10, 2003 | 1.580 | 1.580 | 1.508 | 1.519 | 113,122 | -0.07(-4.43%) |
Sep 09, 2003 | 1.598 | 1.609 | 1.580 | 1.589 | 65,879 | -0.02(-1.25%) |
Sep 08, 2003 | 1.629 | 1.638 | 1.589 | 1.609 | 47,242 | -0.02(-1.06%) |
Sep 05, 2003 | 1.635 | 1.647 | 1.615 | 1.627 | 20,804 | -0.01(-0.53%) |
Sep 04, 2003 | 1.643 | 1.643 | 1.632 | 1.635 | 24,704 | +0.01(+0.43%) |
Sep 03, 2003 | 1.609 | 1.640 | 1.603 | 1.628 | 93,618 | +0.02(+1.36%) |
Sep 02, 2003 | 1.569 | 1.621 | 1.569 | 1.606 | 211,941 | +0.04(+2.39%) |
Aug 29, 2003 | 1.566 | 1.569 | 1.563 | 1.569 | 16,469 | +0.01(+0.93%) |
Aug 28, 2003 | 1.505 | 1.554 | 1.500 | 1.554 | 39,007 | +0.04(+2.74%) |
Aug 27, 2003 | 1.520 | 1.520 | 1.497 | 1.513 | 38,140 | -0.01(-0.46%) |
Aug 26, 2003 | 1.566 | 1.566 | 1.465 | 1.520 | 75,414 | -0.04(-2.41%) |
Aug 25, 2003 | 1.511 | 1.557 | 1.488 | 1.557 | 176,834 | +0.03(+2.12%) |
Aug 22, 2003 | 1.493 | 1.525 | 1.471 | 1.525 | 106,620 | +0.04(+2.52%) |
Aug 21, 2003 | 1.436 | 1.488 | 1.430 | 1.488 | 180,735 | +0.05(+3.16%) |
Aug 20, 2003 | 1.381 | 1.453 | 1.380 | 1.442 | 108,354 | +0.06(+4.65%) |
Aug 19, 2003 | 1.306 | 1.383 | 1.306 | 1.378 | 80,615 | +0.09(+6.65%) |
Aug 18, 2003 | 1.289 | 1.303 | 1.283 | 1.292 | 87,550 | +0.01(+0.90%) |
Aug 15, 2003 | 1.281 | 1.281 | 1.281 | 1.281 | 9,968 | +0.00(+0.00%) |
Aug 14, 2003 | 1.266 | 1.283 | 1.266 | 1.281 | 43,341 | +0.01(+0.91%) |
Aug 13, 2003 | 1.289 | 1.295 | 1.264 | 1.269 | 74,547 | -0.01(-1.12%) |
Aug 12, 2003 | 1.272 | 1.312 | 1.252 | 1.283 | 60,245 | +0.02(+1.92%) |
Aug 11, 2003 | 1.255 | 1.269 | 1.243 | 1.259 | 56,777 | +0.03(+2.68%) |
Aug 08, 2003 | 1.223 | 1.231 | 1.220 | 1.226 | 22,104 | +0.01(+1.19%) |
Aug 07, 2003 | 1.214 | 1.214 | 1.206 | 1.212 | 17,770 | +0.01(+1.01%) |
Aug 06, 2003 | 1.200 | 1.210 | 1.200 | 1.200 | 78,448 | -0.01(-0.95%) |
Aug 05, 2003 | 1.206 | 1.236 | 1.200 | 1.211 | 48,976 | -0.00(-0.24%) |
Aug 04, 2003 | 1.235 | 1.269 | 1.198 | 1.214 | 89,284 | -0.04(-2.82%) |
Aug 01, 2003 | 1.272 | 1.281 | 1.249 | 1.249 | 59,378 | -0.01(-0.64%) |
Jul 31, 2003 | 1.185 | 1.257 | 1.181 | 1.257 | 51,576 | +0.08(+6.92%) |
Jul 30, 2003 | 1.139 | 1.176 | 1.139 | 1.176 | 31,639 | +0.02(+1.95%) |
Jul 29, 2003 | 1.116 | 1.154 | 1.116 | 1.154 | 25,571 | +0.03(+2.56%) |
Jul 28, 2003 | 1.114 | 1.128 | 1.114 | 1.125 | 20,370 | -0.00(-0.36%) |
Jul 25, 2003 | 1.159 | 1.164 | 1.128 | 1.129 | 62,845 | -0.02(-1.90%) |
Jul 24, 2003 | 1.151 | 1.153 | 1.144 | 1.151 | 26,438 | +0.01(+1.27%) |
Jul 23, 2003 | 1.125 | 1.136 | 1.125 | 1.136 | 58,944 | +0.03(+2.34%) |
Jul 22, 2003 | 1.116 | 1.125 | 1.110 | 1.110 | 72,380 | +0.00(+0.00%) |
Jul 21, 2003 | 1.107 | 1.125 | 1.106 | 1.110 | 56,777 | +0.01(+1.32%) |
Jul 18, 2003 | 1.082 | 1.096 | 1.080 | 1.096 | 9,535 | +0.01(+1.12%) |
Jul 17, 2003 | 1.082 | 1.084 | 1.076 | 1.084 | 96,652 | +0.00(+0.43%) |
Jul 16, 2003 | 1.071 | 1.087 | 1.071 | 1.079 | 136,526 | +0.00(+0.32%) |
Jul 15, 2003 | 1.082 | 1.082 | 1.065 | 1.076 | 45,942 | -0.01(-0.90%) |
Jul 14, 2003 | 1.071 | 1.086 | 1.065 | 1.086 | 32,506 | +0.01(+0.64%) |
Jul 11, 2003 | 1.079 | 1.096 | 1.070 | 1.079 | 29,905 | -0.00(-0.27%) |
Jul 10, 2003 | 1.082 | 1.090 | 1.073 | 1.082 | 97,519 | +0.01(+0.54%) |
Jul 09, 2003 | 1.082 | 1.084 | 1.067 | 1.076 | 48,542 | +0.00(+0.16%) |
Jul 08, 2003 | 1.082 | 1.084 | 1.067 | 1.074 | 264,818 | +0.00(+0.05%) |
Jul 07, 2003 | 1.084 | 1.084 | 1.073 | 1.073 | 22,104 | -0.01(-1.01%) |
Jul 03, 2003 | 1.080 | 1.084 | 1.079 | 1.084 | 85,816 | +0.01(+1.07%) |
Jul 02, 2003 | 1.078 | 1.079 | 1.056 | 1.073 | 36,840 | +0.01(+0.54%) |