Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.102 | 1.128 | 1.082 | 1.118 | 434,229 | +0.02(+1.78%) |
Sep 29, 2003 | 1.111 | 1.112 | 1.065 | 1.098 | 407,313 | -0.00(-0.21%) |
Sep 26, 2003 | 1.083 | 1.108 | 1.065 | 1.101 | 294,301 | +0.01(+1.32%) |
Sep 25, 2003 | 1.093 | 1.105 | 1.084 | 1.086 | 245,085 | -0.00(-0.17%) |
Sep 24, 2003 | 1.085 | 1.093 | 1.082 | 1.088 | 243,944 | +0.00(+0.24%) |
Sep 23, 2003 | 1.093 | 1.098 | 1.063 | 1.085 | 394,273 | -0.01(-0.69%) |
Sep 22, 2003 | 1.074 | 1.093 | 1.056 | 1.093 | 369,466 | +0.03(+2.98%) |
Sep 19, 2003 | 1.056 | 1.076 | 1.056 | 1.061 | 267,969 | -0.00(-0.14%) |
Sep 18, 2003 | 1.061 | 1.078 | 1.053 | 1.063 | 315,540 | +0.00(+0.00%) |
Sep 17, 2003 | 1.081 | 1.081 | 1.056 | 1.063 | 253,032 | +0.00(+0.03%) |
Sep 16, 2003 | 1.065 | 1.078 | 1.050 | 1.063 | 337,124 | -0.00(-0.32%) |
Sep 15, 2003 | 1.082 | 1.084 | 1.065 | 1.066 | 514,713 | -0.01(-0.77%) |
Sep 12, 2003 | 1.083 | 1.083 | 1.068 | 1.074 | 115,412 | -0.01(-0.87%) |
Sep 11, 2003 | 1.069 | 1.084 | 1.048 | 1.084 | 226,845 | +0.01(+0.91%) |
Sep 10, 2003 | 1.093 | 1.093 | 1.062 | 1.074 | 445,731 | -0.00(-0.04%) |
Sep 09, 2003 | 1.036 | 1.074 | 1.036 | 1.074 | 338,278 | +0.01(+0.92%) |
Sep 08, 2003 | 1.069 | 1.079 | 1.038 | 1.064 | 362,156 | -0.01(-0.63%) |
Sep 05, 2003 | 1.084 | 1.088 | 1.069 | 1.071 | 275,928 | -0.01(-1.04%) |
Sep 04, 2003 | 1.093 | 1.093 | 1.063 | 1.082 | 238,784 | +0.00(+0.24%) |
Sep 03, 2003 | 1.081 | 1.092 | 1.058 | 1.080 | 390,014 | -0.00(-0.45%) |
Sep 02, 2003 | 1.089 | 1.093 | 1.055 | 1.085 | 360,830 | +0.00(+0.21%) |
Aug 29, 2003 | 1.085 | 1.091 | 1.066 | 1.082 | 144,597 | -0.00(-0.21%) |
Aug 28, 2003 | 1.059 | 1.085 | 1.059 | 1.085 | 196,333 | +0.02(+1.70%) |
Aug 27, 2003 | 1.031 | 1.069 | 1.031 | 1.067 | 421,852 | +0.00(+0.43%) |
Aug 26, 2003 | 1.055 | 1.063 | 1.043 | 1.062 | 257,356 | +0.02(+1.73%) |
Aug 25, 2003 | 1.066 | 1.075 | 1.020 | 1.044 | 299,807 | -0.00(-0.39%) |
Aug 22, 2003 | 1.050 | 1.056 | 1.038 | 1.048 | 153,883 | +0.00(+0.22%) |
Aug 21, 2003 | 1.008 | 1.046 | 0.9969 | 1.046 | 327,665 | +0.04(+4.40%) |
Aug 20, 2003 | 0.9807 | 1.007 | 0.9803 | 1.002 | 896,768 | -0.02(-2.28%) |
Aug 19, 2003 | 1.045 | 1.064 | 0.9969 | 1.025 | 590,328 | -0.03(-2.51%) |
Aug 18, 2003 | 1.027 | 1.070 | 1.018 | 1.052 | 646,044 | -0.00(-0.32%) |
Aug 15, 2003 | 1.093 | 1.100 | 1.036 | 1.055 | 401,954 | +0.02(+1.74%) |
Aug 14, 2003 | 1.036 | 1.046 | 1.036 | 1.037 | 279,908 | -0.01(-0.86%) |
Aug 13, 2003 | 1.067 | 1.070 | 1.036 | 1.046 | 400,627 | -0.02(-2.22%) |
Aug 12, 2003 | 1.030 | 1.070 | 1.030 | 1.070 | 520,019 | +0.01(+1.39%) |
Aug 11, 2003 | 1.064 | 1.076 | 1.018 | 1.055 | 437,771 | +0.01(+1.41%) |
Aug 08, 2003 | 1.016 | 1.064 | 0.9988 | 1.040 | 535,938 | +0.04(+3.64%) |
Aug 07, 2003 | 0.9815 | 1.023 | 0.9815 | 1.004 | 441,751 | +0.01(+1.45%) |
Aug 06, 2003 | 0.9649 | 0.9988 | 0.9645 | 0.9894 | 555,837 | -0.00(-0.38%) |
Aug 05, 2003 | 1.020 | 1.020 | 0.9894 | 0.9932 | 837,072 | -0.03(-2.59%) |
Aug 04, 2003 | 1.046 | 1.082 | 0.9604 | 1.020 | 1,058,611 | -0.04(-3.91%) |
Aug 01, 2003 | 1.067 | 1.091 | 1.039 | 1.061 | 390,014 | -0.04(-3.26%) |
Jul 31, 2003 | 1.085 | 1.097 | 1.074 | 1.097 | 420,526 | +0.02(+1.39%) |
Jul 30, 2003 | 1.074 | 1.082 | 1.072 | 1.082 | 427,159 | +0.01(+0.74%) |
Jul 29, 2003 | 1.079 | 1.085 | 1.074 | 1.074 | 665,943 | -0.00(-0.45%) |
Jul 28, 2003 | 1.088 | 1.095 | 1.073 | 1.079 | 496,141 | -0.00(-0.45%) |
Jul 25, 2003 | 1.079 | 1.101 | 1.063 | 1.084 | 350,217 | -0.01(-1.03%) |
Jul 24, 2003 | 1.111 | 1.111 | 1.093 | 1.095 | 322,359 | +0.00(+0.41%) |
Jul 23, 2003 | 1.110 | 1.111 | 1.079 | 1.090 | 408,586 | -0.01(-0.75%) |
Jul 22, 2003 | 1.079 | 1.099 | 1.079 | 1.099 | 295,827 | +0.02(+1.56%) |
Jul 21, 2003 | 1.072 | 1.082 | 1.061 | 1.082 | 293,174 | +0.01(+1.13%) |
Jul 18, 2003 | 1.072 | 1.076 | 1.062 | 1.070 | 480,222 | +0.00(+0.21%) |
Jul 17, 2003 | 1.075 | 1.093 | 1.057 | 1.067 | 497,467 | -0.02(-2.14%) |
Jul 16, 2003 | 1.093 | 1.113 | 1.061 | 1.091 | 464,303 | -0.00(-0.18%) |
Jul 15, 2003 | 1.096 | 1.121 | 1.065 | 1.093 | 534,612 | +0.00(+0.03%) |
Jul 14, 2003 | 1.119 | 1.121 | 1.084 | 1.092 | 574,409 | +0.01(+0.98%) |
Jul 11, 2003 | 1.111 | 1.112 | 1.054 | 1.082 | 578,362 | -0.03(-2.28%) |
Jul 10, 2003 | 1.065 | 1.111 | 1.065 | 1.107 | 527,979 | +0.04(+4.04%) |
Jul 09, 2003 | 1.089 | 1.111 | 1.043 | 1.064 | 652,677 | -0.02(-2.18%) |
Jul 08, 2003 | 1.075 | 1.090 | 1.050 | 1.088 | 634,105 | +0.01(+1.19%) |
Jul 07, 2003 | 1.043 | 1.088 | 1.036 | 1.075 | 525,326 | +0.04(+3.52%) |
Jul 03, 2003 | 1.052 | 1.055 | 1.018 | 1.038 | 234,804 | -0.02(-1.43%) |
Jul 02, 2003 | 1.069 | 1.069 | 0.9988 | 1.053 | 521,346 | +0.03(+2.91%) |