Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.851 | 1.904 | 1.833 | 1.852 | 723,105 | -0.01(-0.77%) |
Sep 29, 2003 | 1.868 | 1.906 | 1.832 | 1.867 | 623,610 | -0.01(-0.47%) |
Sep 26, 2003 | 1.834 | 1.950 | 1.806 | 1.876 | 1,110,753 | +0.04(+2.30%) |
Sep 25, 2003 | 1.977 | 1.977 | 1.806 | 1.833 | 1,674,270 | -0.13(-6.83%) |
Sep 24, 2003 | 2.009 | 2.004 | 1.972 | 1.968 | 1,385,397 | -0.04(-2.05%) |
Sep 23, 2003 | 1.912 | 2.068 | 1.869 | 2.009 | 1,567,314 | +0.10(+5.42%) |
Sep 22, 2003 | 1.867 | 1.911 | 1.820 | 1.906 | 1,086,804 | +0.06(+3.44%) |
Sep 19, 2003 | 1.934 | 1.934 | 1.778 | 1.842 | 971,100 | -0.05(-2.76%) |
Sep 18, 2003 | 1.779 | 1.931 | 1.747 | 1.894 | 1,657,116 | +0.12(+6.56%) |
Sep 17, 2003 | 1.700 | 1.800 | 1.684 | 1.778 | 1,940,967 | +0.08(+4.78%) |
Sep 16, 2003 | 1.694 | 1.697 | 1.679 | 1.697 | 584,190 | +0.01(+0.46%) |
Sep 15, 2003 | 1.656 | 1.694 | 1.656 | 1.689 | 666,900 | +0.02(+1.33%) |
Sep 12, 2003 | 1.683 | 1.687 | 1.658 | 1.667 | 1,029,600 | -0.02(-0.99%) |
Sep 11, 2003 | 1.683 | 1.699 | 1.667 | 1.683 | 468,000 | +0.00(+0.00%) |
Sep 10, 2003 | 1.673 | 1.698 | 1.671 | 1.683 | 922,500 | +0.00(+0.07%) |
Sep 09, 2003 | 1.695 | 1.711 | 1.667 | 1.682 | 1,197,900 | -0.01(-0.79%) |
Sep 08, 2003 | 1.656 | 1.697 | 1.656 | 1.696 | 964,800 | +0.02(+1.40%) |
Sep 05, 2003 | 1.664 | 1.689 | 1.663 | 1.672 | 541,800 | -0.01(-0.33%) |
Sep 04, 2003 | 1.656 | 1.691 | 1.653 | 1.678 | 811,800 | -0.01(-0.66%) |
Sep 03, 2003 | 1.680 | 1.689 | 1.656 | 1.689 | 786,600 | +0.01(+0.33%) |
Sep 02, 2003 | 1.682 | 1.689 | 1.650 | 1.683 | 612,000 | +0.00(+0.00%) |
Aug 29, 2003 | 1.667 | 1.689 | 1.652 | 1.683 | 391,500 | +0.02(+1.00%) |
Aug 28, 2003 | 1.683 | 1.683 | 1.640 | 1.667 | 278,100 | -0.02(-1.32%) |
Aug 27, 2003 | 1.671 | 1.696 | 1.639 | 1.689 | 525,600 | -0.01(-0.33%) |
Aug 26, 2003 | 1.687 | 1.700 | 1.639 | 1.694 | 414,000 | +0.02(+0.99%) |
Aug 25, 2003 | 1.672 | 1.694 | 1.646 | 1.678 | 370,800 | +0.02(+1.21%) |
Aug 22, 2003 | 1.720 | 1.760 | 1.639 | 1.658 | 909,900 | -0.05(-3.12%) |
Aug 21, 2003 | 1.683 | 1.744 | 1.683 | 1.711 | 1,078,200 | +0.01(+0.79%) |
Aug 20, 2003 | 1.667 | 1.698 | 1.667 | 1.698 | 622,800 | +0.03(+1.53%) |
Aug 19, 2003 | 1.678 | 1.693 | 1.633 | 1.672 | 635,400 | -0.01(-0.33%) |
Aug 18, 2003 | 1.672 | 1.684 | 1.654 | 1.678 | 385,200 | +0.00(+0.20%) |
Aug 15, 2003 | 1.647 | 1.674 | 1.647 | 1.674 | 422,100 | +0.03(+1.62%) |
Aug 14, 2003 | 1.656 | 1.680 | 1.640 | 1.648 | 539,100 | -0.02(-1.33%) |
Aug 13, 2003 | 1.697 | 1.712 | 1.646 | 1.670 | 2,176,200 | -0.05(-2.84%) |
Aug 12, 2003 | 1.700 | 1.721 | 1.668 | 1.719 | 745,200 | +0.02(+1.11%) |
Aug 11, 2003 | 1.711 | 1.728 | 1.667 | 1.700 | 927,000 | +0.02(+1.32%) |
Aug 08, 2003 | 1.667 | 1.718 | 1.634 | 1.678 | 2,125,800 | +0.07(+4.14%) |
Aug 07, 2003 | 1.650 | 1.650 | 1.589 | 1.611 | 760,500 | -0.03(-1.56%) |
Aug 06, 2003 | 1.630 | 1.650 | 1.591 | 1.637 | 781,200 | +0.00(+0.07%) |
Aug 05, 2003 | 1.703 | 1.709 | 1.611 | 1.636 | 889,200 | -0.08(-4.54%) |
Aug 04, 2003 | 1.717 | 1.730 | 1.614 | 1.713 | 909,900 | +0.01(+0.85%) |
Aug 01, 2003 | 1.662 | 1.722 | 1.653 | 1.699 | 950,400 | +0.03(+1.93%) |
Jul 31, 2003 | 1.703 | 1.732 | 1.646 | 1.667 | 2,518,200 | -0.05(-3.04%) |
Jul 30, 2003 | 1.607 | 1.778 | 1.581 | 1.719 | 2,453,400 | +0.13(+8.11%) |
Jul 29, 2003 | 1.562 | 1.608 | 1.533 | 1.590 | 367,200 | +0.05(+3.32%) |
Jul 28, 2003 | 1.528 | 1.589 | 1.528 | 1.539 | 277,200 | -0.00(-0.22%) |
Jul 25, 2003 | 1.647 | 1.689 | 1.517 | 1.542 | 844,200 | -0.11(-6.91%) |
Jul 24, 2003 | 1.628 | 1.700 | 1.617 | 1.657 | 2,115,000 | +0.07(+4.63%) |
Jul 23, 2003 | 1.451 | 1.641 | 1.450 | 1.583 | 2,141,100 | +0.10(+6.74%) |
Jul 22, 2003 | 1.428 | 1.491 | 1.391 | 1.483 | 801,000 | +0.08(+6.04%) |
Jul 21, 2003 | 1.350 | 1.433 | 1.322 | 1.399 | 2,512,800 | +0.06(+4.22%) |
Jul 18, 2003 | 1.333 | 1.344 | 1.287 | 1.342 | 738,900 | -0.01(-0.58%) |
Jul 17, 2003 | 1.406 | 1.406 | 1.337 | 1.350 | 912,600 | -0.03(-1.94%) |
Jul 16, 2003 | 1.116 | 1.389 | 1.113 | 1.377 | 4,096,800 | -0.05(-3.50%) |
Jul 15, 2003 | 1.471 | 1.494 | 1.389 | 1.427 | 1,677,600 | -0.07(-4.53%) |
Jul 14, 2003 | 1.501 | 1.544 | 1.472 | 1.494 | 934,200 | -0.01(-0.44%) |
Jul 11, 2003 | 1.561 | 1.592 | 1.501 | 1.501 | 206,100 | -0.06(-3.91%) |
Jul 10, 2003 | 1.600 | 1.624 | 1.501 | 1.562 | 1,260,000 | -0.05(-3.17%) |
Jul 09, 2003 | 1.628 | 1.639 | 1.568 | 1.613 | 1,338,300 | -0.02(-1.02%) |
Jul 08, 2003 | 1.577 | 1.633 | 1.544 | 1.630 | 1,833,300 | +0.07(+4.26%) |
Jul 07, 2003 | 1.668 | 1.689 | 1.496 | 1.563 | 2,567,700 | -0.10(-6.20%) |
Jul 03, 2003 | 1.676 | 1.694 | 1.652 | 1.667 | 612,000 | -0.02(-0.99%) |
Jul 02, 2003 | 1.627 | 1.688 | 1.631 | 1.683 | 696,600 | +0.06(+3.48%) |