Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.407 | 1.407 | 1.386 | 1.387 | 244,740 | +0.01(+0.38%) |
Sep 29, 2003 | 1.385 | 1.397 | 1.376 | 1.381 | 276,662 | -0.00(-0.27%) |
Sep 26, 2003 | 1.381 | 1.398 | 1.377 | 1.385 | 526,723 | +0.00(+0.27%) |
Sep 25, 2003 | 1.387 | 1.391 | 1.381 | 1.381 | 207,496 | +0.00(+0.36%) |
Sep 24, 2003 | 1.380 | 1.394 | 1.375 | 1.377 | 702,297 | -0.00(-0.22%) |
Sep 23, 2003 | 1.396 | 1.385 | 1.351 | 1.380 | 1,135,912 | -0.02(-1.16%) |
Sep 22, 2003 | 1.398 | 1.410 | 1.385 | 1.396 | 641,112 | +0.00(+0.35%) |
Sep 19, 2003 | 1.415 | 1.403 | 1.382 | 1.391 | 2,008,464 | -0.02(-1.67%) |
Sep 18, 2003 | 1.384 | 1.419 | 1.402 | 1.415 | 250,060 | +0.03(+2.17%) |
Sep 17, 2003 | 1.378 | 1.383 | 1.361 | 1.384 | 532,043 | +0.01(+0.49%) |
Sep 16, 2003 | 1.390 | 1.383 | 1.371 | 1.378 | 1,742,442 | -0.02(-1.50%) |
Sep 15, 2003 | 1.391 | 1.399 | 1.372 | 1.399 | 2,442,079 | -0.00(-0.32%) |
Sep 12, 2003 | 1.401 | 1.427 | 1.393 | 1.403 | 449,576 | -0.02(-1.48%) |
Sep 11, 2003 | 1.410 | 1.424 | 1.398 | 1.424 | 1,997,823 | -0.01(-0.60%) |
Sep 10, 2003 | 1.427 | 1.440 | 1.422 | 1.433 | 2,048,367 | +0.00(+0.13%) |
Sep 09, 2003 | 1.408 | 1.437 | 1.406 | 1.431 | 694,316 | +0.03(+1.87%) |
Sep 08, 2003 | 1.377 | 1.409 | 1.372 | 1.405 | 473,518 | +0.03(+2.38%) |
Sep 05, 2003 | 1.361 | 1.372 | 1.353 | 1.372 | 574,606 | +0.01(+0.83%) |
Sep 04, 2003 | 1.355 | 1.368 | 1.351 | 1.361 | 553,325 | -0.02(-1.23%) |
Sep 03, 2003 | 1.373 | 1.381 | 1.366 | 1.378 | 212,817 | +0.01(+0.60%) |
Sep 02, 2003 | 1.343 | 1.374 | 1.343 | 1.369 | 776,783 | +0.03(+1.90%) |
Aug 29, 2003 | 1.335 | 1.344 | 1.327 | 1.344 | 308,585 | +0.01(+0.42%) |
Aug 28, 2003 | 1.314 | 1.342 | 1.314 | 1.338 | 281,983 | +0.04(+3.07%) |
Aug 27, 2003 | 1.309 | 1.318 | 1.296 | 1.298 | 579,927 | -0.02(-1.15%) |
Aug 26, 2003 | 1.302 | 1.328 | 1.291 | 1.313 | 747,521 | -0.01(-0.43%) |
Aug 25, 2003 | 1.310 | 1.323 | 1.298 | 1.319 | 258,041 | +0.03(+2.01%) |
Aug 22, 2003 | 1.303 | 1.316 | 1.292 | 1.293 | 375,090 | -0.01(-0.98%) |
Aug 21, 2003 | 1.301 | 1.315 | 1.297 | 1.306 | 164,933 | +0.02(+1.88%) |
Aug 20, 2003 | 1.287 | 1.290 | 1.271 | 1.282 | 728,899 | -0.04(-2.93%) |
Aug 19, 2003 | 1.324 | 1.338 | 1.316 | 1.321 | 305,925 | -0.01(-0.62%) |
Aug 18, 2003 | 1.328 | 1.335 | 1.327 | 1.329 | 420,314 | -0.02(-1.42%) |
Aug 15, 2003 | 1.342 | 1.357 | 1.338 | 1.348 | 287,303 | -0.00(-0.06%) |
Aug 14, 2003 | 1.317 | 1.361 | 1.317 | 1.349 | 1,008,222 | +0.03(+2.54%) |
Aug 13, 2003 | 1.314 | 1.317 | 1.293 | 1.315 | 364,449 | +0.01(+0.52%) |
Aug 12, 2003 | 1.304 | 1.311 | 1.295 | 1.309 | 194,195 | -0.00(-0.29%) |
Aug 11, 2003 | 1.344 | 1.344 | 1.304 | 1.312 | 1,085,368 | +0.01(+0.81%) |
Aug 08, 2003 | 1.288 | 1.304 | 1.286 | 1.302 | 335,187 | +0.01(+1.05%) |
Aug 07, 2003 | 1.304 | 1.308 | 1.284 | 1.288 | 933,736 | -0.04(-2.92%) |
Aug 06, 2003 | 1.319 | 1.337 | 1.308 | 1.327 | 1,447,158 | +0.10(+8.25%) |
Aug 05, 2003 | 1.210 | 1.238 | 1.210 | 1.226 | 279,322 | +0.00(+0.34%) |
Aug 04, 2003 | 1.250 | 1.250 | 1.215 | 1.222 | 949,697 | -0.02(-1.55%) |
Aug 01, 2003 | 1.244 | 1.246 | 1.233 | 1.241 | 364,449 | -0.02(-1.46%) |
Jul 31, 2003 | 1.271 | 1.273 | 1.252 | 1.259 | 545,344 | -0.03(-2.13%) |
Jul 30, 2003 | 1.290 | 1.314 | 1.287 | 1.287 | 422,974 | -0.01(-0.90%) |
Jul 29, 2003 | 1.303 | 1.304 | 1.291 | 1.298 | 324,546 | -0.02(-1.62%) |
Jul 28, 2003 | 1.324 | 1.327 | 1.308 | 1.320 | 289,963 | -0.02(-1.21%) |
Jul 25, 2003 | 1.333 | 1.336 | 1.325 | 1.336 | 369,770 | +0.01(+1.11%) |
Jul 24, 2003 | 1.331 | 1.336 | 1.321 | 1.321 | 601,209 | +0.01(+0.77%) |
Jul 23, 2003 | 1.294 | 1.311 | 1.282 | 1.311 | 590,568 | +0.05(+4.00%) |
Jul 22, 2003 | 1.264 | 1.265 | 1.254 | 1.261 | 758,161 | -0.04(-3.09%) |
Jul 21, 2003 | 1.304 | 1.308 | 1.299 | 1.301 | 388,391 | -0.01(-1.11%) |
Jul 18, 2003 | 1.295 | 1.316 | 1.288 | 1.316 | 885,852 | +0.02(+1.51%) |
Jul 17, 2003 | 1.287 | 1.301 | 1.279 | 1.296 | 1,409,915 | +0.00(+0.09%) |
Jul 16, 2003 | 1.299 | 1.299 | 1.279 | 1.295 | 186,215 | -0.00(-0.12%) |
Jul 15, 2003 | 1.305 | 1.310 | 1.294 | 1.297 | 822,007 | -0.00(-0.32%) |
Jul 14, 2003 | 1.308 | 1.316 | 1.284 | 1.301 | 970,979 | -0.00(-0.37%) |
Jul 11, 2003 | 1.322 | 1.322 | 1.301 | 1.306 | 414,993 | -0.01(-0.52%) |
Jul 10, 2003 | 1.317 | 1.326 | 1.311 | 1.312 | 244,740 | -0.00(-0.34%) |
Jul 09, 2003 | 1.304 | 1.326 | 1.298 | 1.317 | 281,983 | -0.00(-0.17%) |
Jul 08, 2003 | 1.325 | 1.326 | 1.306 | 1.319 | 308,585 | -0.01(-0.54%) |
Jul 07, 2003 | 1.322 | 1.327 | 1.309 | 1.326 | 752,841 | -0.03(-2.27%) |
Jul 03, 2003 | 1.340 | 1.368 | 1.340 | 1.357 | 476,178 | +0.02(+1.43%) |
Jul 02, 2003 | 1.320 | 1.331 | 1.308 | 1.338 | 633,131 | +0.02(+1.69%) |