Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.266 | 1.299 | 1.263 | 1.273 | 62,509,596 | +0.00(+0.07%) |
Sep 29, 2003 | 1.259 | 1.282 | 1.212 | 1.272 | 65,090,192 | +0.01(+1.05%) |
Sep 26, 2003 | 1.260 | 1.281 | 1.251 | 1.259 | 42,530,304 | -0.01(-0.59%) |
Sep 25, 2003 | 1.276 | 1.296 | 1.255 | 1.266 | 42,255,488 | -0.01(-0.77%) |
Sep 24, 2003 | 1.314 | 1.319 | 1.258 | 1.276 | 72,913,416 | -0.04(-3.20%) |
Sep 23, 2003 | 1.315 | 1.344 | 1.291 | 1.318 | 70,673,776 | +0.01(+0.57%) |
Sep 22, 2003 | 1.349 | 1.352 | 1.306 | 1.311 | 73,004,712 | -0.05(-3.75%) |
Sep 19, 2003 | 1.424 | 1.425 | 1.360 | 1.362 | 61,200,172 | -0.05(-3.68%) |
Sep 18, 2003 | 1.404 | 1.417 | 1.389 | 1.414 | 35,310,396 | +0.01(+0.57%) |
Sep 17, 2003 | 1.410 | 1.431 | 1.387 | 1.406 | 47,813,240 | +0.00(+0.06%) |
Sep 16, 2003 | 1.446 | 1.449 | 1.379 | 1.405 | 156,359,344 | -0.09(-6.29%) |
Sep 15, 2003 | 1.522 | 1.541 | 1.494 | 1.500 | 25,531,276 | -0.03(-1.70%) |
Sep 12, 2003 | 1.516 | 1.526 | 1.480 | 1.525 | 29,177,344 | +0.01(+0.46%) |
Sep 11, 2003 | 1.511 | 1.530 | 1.505 | 1.518 | 25,891,150 | +0.02(+1.07%) |
Sep 10, 2003 | 1.556 | 1.583 | 1.488 | 1.502 | 34,453,300 | -0.06(-3.61%) |
Sep 09, 2003 | 1.564 | 1.584 | 1.545 | 1.559 | 29,957,622 | -0.01(-0.90%) |
Sep 08, 2003 | 1.520 | 1.579 | 1.512 | 1.573 | 36,846,960 | +0.05(+3.54%) |
Sep 05, 2003 | 1.522 | 1.537 | 1.497 | 1.519 | 30,183,232 | -0.01(-0.70%) |
Sep 04, 2003 | 1.494 | 1.533 | 1.488 | 1.529 | 30,518,894 | +0.04(+2.59%) |
Sep 03, 2003 | 1.541 | 1.552 | 1.472 | 1.491 | 40,190,380 | -0.05(-3.04%) |
Sep 02, 2003 | 1.515 | 1.538 | 1.485 | 1.538 | 29,803,548 | +0.02(+1.51%) |
Aug 29, 2003 | 1.501 | 1.521 | 1.501 | 1.515 | 19,984,588 | +0.01(+0.71%) |
Aug 28, 2003 | 1.469 | 1.504 | 1.435 | 1.504 | 26,802,392 | +0.05(+3.50%) |
Aug 27, 2003 | 1.458 | 1.468 | 1.439 | 1.453 | 18,691,460 | -0.00(-0.08%) |
Aug 26, 2003 | 1.444 | 1.464 | 1.422 | 1.454 | 24,780,712 | -0.01(-0.62%) |
Aug 25, 2003 | 1.454 | 1.474 | 1.446 | 1.463 | 17,136,406 | +0.01(+0.40%) |
Aug 22, 2003 | 1.519 | 1.523 | 1.454 | 1.457 | 28,876,898 | -0.05(-3.47%) |
Aug 21, 2003 | 1.471 | 1.514 | 1.469 | 1.510 | 42,336,424 | +0.04(+2.83%) |
Aug 20, 2003 | 1.480 | 1.482 | 1.456 | 1.468 | 26,199,300 | -0.02(-1.04%) |
Aug 19, 2003 | 1.454 | 1.487 | 1.445 | 1.484 | 34,090,124 | +0.04(+2.80%) |
Aug 18, 2003 | 1.415 | 1.452 | 1.410 | 1.443 | 37,428,044 | +0.03(+1.96%) |
Aug 15, 2003 | 1.426 | 1.427 | 1.404 | 1.416 | 11,934,185 | +0.01(+0.37%) |
Aug 14, 2003 | 1.421 | 1.427 | 1.396 | 1.410 | 32,115,768 | -0.01(-0.88%) |
Aug 13, 2003 | 1.454 | 1.465 | 1.415 | 1.423 | 29,807,950 | -0.03(-1.88%) |
Aug 12, 2003 | 1.441 | 1.456 | 1.407 | 1.450 | 34,819,780 | +0.01(+0.98%) |
Aug 11, 2003 | 1.418 | 1.451 | 1.412 | 1.436 | 23,175,034 | +0.02(+1.56%) |
Aug 08, 2003 | 1.408 | 1.448 | 1.400 | 1.414 | 37,146,308 | -0.01(-0.61%) |
Aug 07, 2003 | 1.393 | 1.455 | 1.393 | 1.423 | 46,594,388 | +0.03(+2.02%) |
Aug 06, 2003 | 1.409 | 1.429 | 1.371 | 1.395 | 66,646,108 | -0.01(-0.86%) |
Aug 05, 2003 | 1.483 | 1.493 | 1.396 | 1.407 | 46,101,348 | -0.07(-5.05%) |
Aug 04, 2003 | 1.470 | 1.499 | 1.434 | 1.481 | 37,961,800 | +0.02(+1.02%) |
Aug 01, 2003 | 1.550 | 1.572 | 1.458 | 1.466 | 64,239,240 | -0.08(-5.39%) |
Jul 31, 2003 | 1.562 | 1.583 | 1.534 | 1.550 | 40,342,256 | -0.01(-0.81%) |
Jul 30, 2003 | 1.590 | 1.598 | 1.557 | 1.563 | 31,551,194 | -0.03(-1.71%) |
Jul 29, 2003 | 1.579 | 1.590 | 1.527 | 1.590 | 35,383,252 | +0.02(+1.51%) |
Jul 28, 2003 | 1.555 | 1.580 | 1.547 | 1.566 | 23,518,400 | +0.02(+1.10%) |
Jul 25, 2003 | 1.506 | 1.551 | 1.497 | 1.549 | 25,329,878 | +0.05(+3.15%) |
Jul 24, 2003 | 1.516 | 1.536 | 1.498 | 1.502 | 32,316,064 | +0.00(+0.03%) |
Jul 23, 2003 | 1.519 | 1.537 | 1.478 | 1.502 | 44,497,868 | -0.01(-0.36%) |
Jul 22, 2003 | 1.483 | 1.526 | 1.455 | 1.507 | 46,317,052 | +0.01(+0.97%) |
Jul 21, 2003 | 1.508 | 1.519 | 1.472 | 1.492 | 30,953,604 | -0.02(-1.23%) |
Jul 18, 2003 | 1.502 | 1.531 | 1.488 | 1.511 | 35,808,056 | +0.03(+1.88%) |
Jul 17, 2003 | 1.510 | 1.546 | 1.471 | 1.483 | 51,441,136 | -0.05(-2.99%) |
Jul 16, 2003 | 1.566 | 1.567 | 1.511 | 1.529 | 64,356,996 | -0.04(-2.62%) |
Jul 15, 2003 | 1.539 | 1.604 | 1.522 | 1.570 | 120,789,048 | +0.04(+2.77%) |
Jul 14, 2003 | 1.431 | 1.548 | 1.429 | 1.528 | 142,648,944 | +0.18(+13.48%) |
Jul 11, 2003 | 1.324 | 1.357 | 1.327 | 1.346 | 23,705,524 | +0.02(+1.70%) |
Jul 10, 2003 | 1.335 | 1.340 | 1.312 | 1.324 | 25,685,350 | -0.02(-1.74%) |
Jul 09, 2003 | 1.342 | 1.357 | 1.327 | 1.347 | 19,731,464 | +0.01(+0.54%) |
Jul 08, 2003 | 1.340 | 1.357 | 1.322 | 1.340 | 28,827,374 | -0.00(-0.24%) |
Jul 07, 2003 | 1.333 | 1.357 | 1.327 | 1.343 | 34,534,740 | +0.02(+1.83%) |
Jul 03, 2003 | 1.278 | 1.335 | 1.277 | 1.319 | 37,820,932 | +0.04(+3.02%) |
Jul 02, 2003 | 1.249 | 1.306 | 1.249 | 1.280 | 67,589,264 | +0.03(+2.47%) |