Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.396 | 1.417 | 1.264 | 1.319 | 193,310 | -0.04(-2.59%) |
Sep 29, 2003 | 1.300 | 1.396 | 1.289 | 1.354 | 363,333 | +0.09(+7.53%) |
Sep 26, 2003 | 1.268 | 1.268 | 1.259 | 1.259 | 18,790 | -0.01(-0.56%) |
Sep 25, 2003 | 1.264 | 1.273 | 1.266 | 1.266 | 13,096 | +0.00(+0.14%) |
Sep 24, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 7,402 | -0.01(-1.10%) |
Sep 22, 2003 | 1.275 | 1.282 | 1.264 | 1.279 | 69,466 | +0.01(+0.41%) |
Sep 19, 2003 | 1.264 | 1.275 | 1.264 | 1.273 | 104,769 | +0.00(+0.14%) |
Sep 18, 2003 | 1.263 | 1.273 | 1.259 | 1.272 | 50,676 | +0.02(+1.26%) |
Sep 17, 2003 | 1.257 | 1.264 | 1.256 | 1.256 | 14,804 | -0.00(-0.14%) |
Sep 16, 2003 | 1.257 | 1.258 | 1.257 | 1.257 | 35,302 | +0.00(+0.00%) |
Sep 15, 2003 | 1.264 | 1.264 | 1.256 | 1.257 | 37,010 | +0.00(+0.00%) |
Sep 12, 2003 | 1.256 | 1.272 | 1.256 | 1.257 | 79,146 | -0.00(-0.14%) |
Sep 11, 2003 | 1.257 | 1.266 | 1.256 | 1.259 | 165,125 | -0.01(-0.56%) |
Sep 10, 2003 | 1.259 | 1.268 | 1.259 | 1.266 | 62,633 | +0.00(+0.00%) |
Sep 09, 2003 | 1.261 | 1.266 | 1.256 | 1.266 | 42,704 | +0.01(+0.42%) |
Sep 08, 2003 | 1.264 | 1.266 | 1.257 | 1.261 | 113,879 | -0.01(-0.42%) |
Sep 05, 2003 | 1.261 | 1.266 | 1.263 | 1.266 | 84,840 | +0.01(+0.70%) |
Sep 04, 2003 | 1.257 | 1.257 | 1.257 | 1.257 | 14,804 | +0.00(+0.00%) |
Sep 03, 2003 | 1.257 | 1.261 | 1.256 | 1.257 | 10,249 | -0.01(-0.56%) |
Sep 02, 2003 | 1.257 | 1.265 | 1.257 | 1.264 | 109,893 | -0.00(-0.07%) |
Aug 29, 2003 | 1.263 | 1.272 | 1.259 | 1.265 | 46,690 | +0.00(+0.21%) |
Aug 28, 2003 | 1.256 | 1.264 | 1.254 | 1.263 | 107,046 | +0.00(+0.00%) |
Aug 27, 2003 | 1.240 | 1.263 | 1.240 | 1.263 | 53,523 | +0.01(+0.70%) |
Aug 26, 2003 | 1.249 | 1.263 | 1.249 | 1.254 | 114,449 | -0.00(-0.28%) |
Aug 25, 2003 | 1.242 | 1.272 | 1.242 | 1.257 | 87,687 | -0.01(-1.09%) |
Aug 22, 2003 | 1.263 | 1.273 | 1.257 | 1.271 | 190,179 | +0.01(+0.82%) |
Aug 21, 2003 | 1.259 | 1.261 | 1.259 | 1.261 | 5,124 | -0.01(-0.97%) |
Aug 20, 2003 | 1.263 | 1.273 | 1.250 | 1.273 | 258,507 | +0.01(+0.55%) |
Aug 19, 2003 | 1.142 | 1.268 | 1.142 | 1.266 | 282,421 | +0.01(+0.84%) |
Aug 18, 2003 | 1.315 | 1.370 | 1.219 | 1.256 | 621,214 | -0.07(-5.42%) |
Aug 15, 2003 | 1.229 | 1.352 | 1.229 | 1.328 | 133,808 | +0.09(+7.23%) |
Aug 14, 2003 | 1.221 | 1.238 | 1.221 | 1.238 | 167,972 | +0.02(+1.44%) |
Aug 13, 2003 | 1.198 | 1.221 | 1.187 | 1.221 | 135,516 | +0.02(+1.31%) |
Aug 12, 2003 | 1.192 | 1.229 | 1.192 | 1.205 | 145,766 | +0.01(+1.05%) |
Aug 11, 2003 | 1.194 | 1.194 | 1.129 | 1.192 | 127,545 | +0.02(+2.09%) |
Aug 08, 2003 | 1.164 | 1.194 | 1.152 | 1.168 | 133,239 | +0.03(+2.31%) |
Aug 07, 2003 | 1.133 | 1.170 | 1.133 | 1.142 | 67,189 | +0.01(+0.93%) |
Aug 06, 2003 | 1.143 | 1.157 | 1.115 | 1.131 | 54,092 | +0.01(+0.47%) |
Aug 05, 2003 | 1.120 | 1.185 | 1.113 | 1.126 | 92,812 | +0.00(+0.33%) |
Aug 04, 2003 | 1.117 | 1.122 | 1.117 | 1.122 | 2,277 | -0.00(-0.17%) |
Aug 01, 2003 | 1.142 | 1.142 | 1.119 | 1.124 | 56,939 | -0.01(-0.93%) |
Jul 31, 2003 | 1.126 | 1.156 | 1.101 | 1.135 | 30,178 | -0.02(-1.82%) |
Jul 30, 2003 | 1.184 | 1.185 | 1.136 | 1.156 | 45,551 | -0.02(-1.57%) |
Jul 29, 2003 | 1.140 | 1.174 | 1.124 | 1.174 | 64,342 | +0.03(+2.85%) |
Jul 28, 2003 | 1.149 | 1.154 | 1.099 | 1.142 | 85,409 | -0.01(-0.61%) |
Jul 25, 2003 | 1.136 | 1.175 | 1.117 | 1.149 | 356,443 | +0.05(+4.64%) |
Jul 24, 2003 | 1.122 | 1.122 | 1.098 | 1.098 | 107,616 | -0.00(-0.16%) |
Jul 23, 2003 | 1.122 | 1.122 | 1.098 | 1.099 | 29,608 | -0.01(-0.63%) |
Jul 22, 2003 | 1.089 | 1.138 | 1.089 | 1.106 | 159,431 | +0.02(+1.61%) |
Jul 21, 2003 | 1.112 | 1.120 | 1.085 | 1.089 | 224,343 | +0.00(+0.00%) |
Jul 18, 2003 | 1.106 | 1.107 | 1.082 | 1.089 | 58,078 | -0.02(-1.43%) |
Jul 17, 2003 | 1.138 | 1.138 | 1.080 | 1.105 | 80,854 | -0.02(-1.55%) |
Jul 16, 2003 | 1.085 | 1.138 | 1.085 | 1.122 | 54,662 | +0.04(+3.38%) |
Jul 15, 2003 | 1.064 | 1.085 | 1.047 | 1.085 | 169,680 | +0.03(+3.00%) |
Jul 14, 2003 | 0.9993 | 1.085 | 0.9993 | 1.054 | 326,265 | +0.08(+8.68%) |
Jul 11, 2003 | 0.9868 | 0.9870 | 0.9573 | 0.9696 | 93,381 | -0.01(-1.23%) |
Jul 10, 2003 | 0.9765 | 0.9835 | 0.9571 | 0.9817 | 345,625 | +0.03(+3.52%) |
Jul 09, 2003 | 1.010 | 1.010 | 0.9150 | 0.9484 | 259,645 | -0.01(-0.74%) |
Jul 08, 2003 | 0.9132 | 0.9852 | 0.9132 | 0.9554 | 94,520 | +0.04(+4.62%) |
Jul 07, 2003 | 0.9677 | 0.9747 | 0.9132 | 0.9132 | 164,556 | -0.05(-5.45%) |
Jul 03, 2003 | 0.9795 | 1.010 | 0.9659 | 0.9659 | 67,758 | +0.00(+0.00%) |
Jul 02, 2003 | 0.9466 | 0.9712 | 0.9466 | 0.9659 | 172,527 | +0.02(+1.85%) |