Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.701 | 1.742 | 1.701 | 1.731 | 2,110,038 | +0.04(+2.11%) |
Aug 28, 2003 | 1.697 | 1.706 | 1.690 | 1.695 | 2,571,577 | -0.01(-0.32%) |
Aug 27, 2003 | 1.701 | 1.702 | 1.693 | 1.700 | 1,397,033 | -0.01(-0.56%) |
Aug 26, 2003 | 1.704 | 1.714 | 1.698 | 1.710 | 2,570,542 | +0.01(+0.36%) |
Aug 25, 2003 | 1.698 | 1.706 | 1.693 | 1.704 | 1,968,265 | +0.02(+0.95%) |
Aug 22, 2003 | 1.689 | 1.691 | 1.670 | 1.688 | 2,326,320 | +0.00(+0.29%) |
Aug 21, 2003 | 1.694 | 1.694 | 1.674 | 1.683 | 4,127,976 | -0.01(-0.40%) |
Aug 20, 2003 | 1.686 | 1.700 | 1.685 | 1.690 | 2,029,321 | -0.01(-0.55%) |
Aug 19, 2003 | 1.716 | 1.720 | 1.695 | 1.699 | 2,314,936 | -0.03(-1.46%) |
Aug 18, 2003 | 1.722 | 1.737 | 1.721 | 1.724 | 3,213,177 | +0.00(+0.15%) |
Aug 15, 2003 | 1.712 | 1.722 | 1.706 | 1.722 | 726,457 | +0.01(+0.75%) |
Aug 14, 2003 | 1.708 | 1.714 | 1.703 | 1.709 | 3,230,770 | -0.00(-0.17%) |
Aug 13, 2003 | 1.713 | 1.715 | 1.697 | 1.712 | 3,117,972 | -0.00(-0.09%) |
Aug 12, 2003 | 1.698 | 1.727 | 1.695 | 1.713 | 4,724,044 | +0.02(+0.93%) |
Aug 11, 2003 | 1.686 | 1.700 | 1.670 | 1.698 | 2,334,598 | +0.01(+0.55%) |
Aug 08, 2003 | 1.660 | 1.692 | 1.654 | 1.688 | 4,251,122 | +0.03(+1.69%) |
Aug 07, 2003 | 1.648 | 1.660 | 1.635 | 1.660 | 2,698,862 | +0.02(+1.28%) |
Aug 06, 2003 | 1.654 | 1.654 | 1.611 | 1.639 | 1,921,697 | -0.01(-0.88%) |
Aug 05, 2003 | 1.665 | 1.673 | 1.652 | 1.654 | 2,894,447 | -0.01(-0.68%) |
Aug 04, 2003 | 1.669 | 1.680 | 1.664 | 1.665 | 1,858,572 | -0.01(-0.79%) |
Aug 01, 2003 | 1.672 | 1.688 | 1.672 | 1.678 | 2,120,387 | +0.00(+0.10%) |
Jul 31, 2003 | 1.650 | 1.687 | 1.647 | 1.677 | 2,802,346 | +0.02(+1.46%) |
Jul 30, 2003 | 1.654 | 1.660 | 1.645 | 1.652 | 2,668,852 | -0.02(-0.96%) |
Jul 29, 2003 | 1.688 | 1.688 | 1.664 | 1.669 | 2,384,271 | -0.02(-1.11%) |
Jul 28, 2003 | 1.689 | 1.692 | 1.677 | 1.687 | 2,421,525 | +0.01(+0.69%) |
Jul 25, 2003 | 1.649 | 1.677 | 1.649 | 1.676 | 2,687,479 | +0.03(+1.68%) |
Jul 24, 2003 | 1.630 | 1.662 | 1.625 | 1.648 | 6,380,822 | +0.04(+2.18%) |
Jul 23, 2003 | 1.580 | 1.622 | 1.580 | 1.613 | 8,094,517 | +0.03(+2.06%) |
Jul 22, 2003 | 1.542 | 1.581 | 1.530 | 1.580 | 7,096,932 | +0.03(+1.78%) |
Jul 21, 2003 | 1.555 | 1.561 | 1.538 | 1.553 | 1,294,584 | -0.00(-0.12%) |
Jul 18, 2003 | 1.538 | 1.559 | 1.528 | 1.555 | 2,097,620 | +0.01(+0.50%) |
Jul 17, 2003 | 1.545 | 1.549 | 1.527 | 1.547 | 1,604,001 | -0.01(-0.93%) |
Jul 16, 2003 | 1.569 | 1.577 | 1.554 | 1.561 | 1,108,313 | -0.01(-0.41%) |
Jul 15, 2003 | 1.556 | 1.570 | 1.544 | 1.568 | 3,070,370 | +0.00(+0.04%) |
Jul 14, 2003 | 1.555 | 1.571 | 1.553 | 1.567 | 1,490,169 | +0.03(+1.78%) |
Jul 11, 2003 | 1.541 | 1.553 | 1.528 | 1.540 | 3,500,863 | +0.00(+0.19%) |
Jul 10, 2003 | 1.578 | 1.579 | 1.530 | 1.537 | 2,012,763 | -0.05(-3.30%) |
Jul 09, 2003 | 1.577 | 1.593 | 1.569 | 1.589 | 2,763,022 | +0.01(+0.35%) |
Jul 08, 2003 | 1.567 | 1.585 | 1.552 | 1.584 | 1,249,051 | +0.01(+0.55%) |
Jul 07, 2003 | 1.577 | 1.584 | 1.550 | 1.575 | 2,526,044 | +0.01(+0.62%) |
Jul 03, 2003 | 1.577 | 1.578 | 1.559 | 1.565 | 1,054,501 | -0.02(-1.10%) |
Jul 02, 2003 | 1.549 | 1.585 | 1.544 | 1.583 | 3,363,229 | +0.04(+2.42%) |
Jul 01, 2003 | 1.546 | 1.546 | 1.527 | 1.546 | 1,420,835 | -0.01(-0.58%) |
Jun 30, 2003 | 1.533 | 1.565 | 1.527 | 1.555 | 2,549,845 | +0.02(+1.37%) |
Jun 27, 2003 | 1.538 | 1.546 | 1.527 | 1.534 | 2,473,267 | -0.00(-0.23%) |
Jun 26, 2003 | 1.535 | 1.551 | 1.532 | 1.537 | 3,070,370 | -0.02(-1.04%) |
Jun 25, 2003 | 1.578 | 1.589 | 1.550 | 1.553 | 1,409,451 | -0.01(-0.88%) |
Jun 24, 2003 | 1.578 | 1.589 | 1.567 | 1.567 | 2,202,139 | -0.02(-1.16%) |
Jun 23, 2003 | 1.598 | 1.598 | 1.574 | 1.585 | 2,286,996 | -0.02(-1.18%) |
Jun 20, 2003 | 1.619 | 1.619 | 1.595 | 1.604 | 1,742,670 | -0.01(-0.74%) |
Jun 19, 2003 | 1.631 | 1.640 | 1.609 | 1.616 | 2,116,247 | -0.02(-1.30%) |
Jun 18, 2003 | 1.634 | 1.649 | 1.623 | 1.638 | 3,376,682 | +0.00(+0.18%) |
Jun 17, 2003 | 1.652 | 1.657 | 1.635 | 1.635 | 3,259,745 | -0.03(-1.55%) |
Jun 16, 2003 | 1.646 | 1.664 | 1.639 | 1.660 | 1,504,657 | +0.01(+0.88%) |
Jun 13, 2003 | 1.656 | 1.663 | 1.642 | 1.646 | 2,750,604 | -0.01(-0.64%) |
Jun 12, 2003 | 1.653 | 1.660 | 1.638 | 1.657 | 3,031,046 | +0.01(+0.69%) |
Jun 11, 2003 | 1.656 | 1.668 | 1.645 | 1.645 | 5,432,909 | -0.01(-0.51%) |
Jun 10, 2003 | 1.651 | 1.655 | 1.645 | 1.654 | 1,869,955 | -0.01(-0.31%) |
Jun 09, 2003 | 1.659 | 1.666 | 1.652 | 1.659 | 3,149,017 | +0.01(+0.39%) |
Jun 06, 2003 | 1.691 | 1.691 | 1.652 | 1.652 | 3,123,146 | -0.04(-2.42%) |
Jun 05, 2003 | 1.685 | 1.701 | 1.673 | 1.693 | 3,484,305 | +0.00(+0.13%) |
Jun 04, 2003 | 1.660 | 1.691 | 1.657 | 1.691 | 3,201,794 | +0.03(+1.96%) |
Jun 03, 2003 | 1.646 | 1.662 | 1.634 | 1.659 | 3,680,925 | +0.01(+0.41%) |