Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.184 | 1.198 | 1.178 | 1.188 | 476,780 | +0.00(+0.09%) |
Aug 28, 2003 | 1.181 | 1.191 | 1.170 | 1.187 | 1,062,063 | +0.01(+0.48%) |
Aug 27, 2003 | 1.191 | 1.201 | 1.181 | 1.181 | 1,813,665 | -0.01(-0.61%) |
Aug 26, 2003 | 1.178 | 1.189 | 1.163 | 1.189 | 725,466 | +0.01(+0.66%) |
Aug 25, 2003 | 1.180 | 1.187 | 1.177 | 1.181 | 1,127,006 | -0.00(-0.19%) |
Aug 22, 2003 | 1.203 | 1.207 | 1.173 | 1.183 | 1,238,677 | -0.02(-1.82%) |
Aug 21, 2003 | 1.178 | 1.205 | 1.172 | 1.205 | 1,001,079 | +0.03(+2.29%) |
Aug 20, 2003 | 1.142 | 1.178 | 1.137 | 1.178 | 1,132,550 | +0.03(+2.79%) |
Aug 19, 2003 | 1.134 | 1.146 | 1.127 | 1.146 | 601,915 | +0.01(+1.29%) |
Aug 18, 2003 | 1.122 | 1.136 | 1.117 | 1.131 | 1,008,207 | +0.02(+1.41%) |
Aug 15, 2003 | 1.095 | 1.118 | 1.089 | 1.116 | 357,981 | +0.02(+1.64%) |
Aug 14, 2003 | 1.086 | 1.098 | 1.083 | 1.098 | 749,225 | +0.01(+1.08%) |
Aug 13, 2003 | 1.100 | 1.103 | 1.065 | 1.086 | 1,233,925 | -0.01(-1.12%) |
Aug 12, 2003 | 1.081 | 1.104 | 1.080 | 1.098 | 768,233 | +0.02(+1.87%) |
Aug 11, 2003 | 1.090 | 1.091 | 1.067 | 1.078 | 1,789,113 | -0.01(-0.57%) |
Aug 08, 2003 | 1.106 | 1.108 | 1.080 | 1.084 | 1,945,136 | -0.02(-1.43%) |
Aug 07, 2003 | 1.142 | 1.142 | 1.082 | 1.100 | 2,540,715 | -0.04(-3.69%) |
Aug 06, 2003 | 1.122 | 1.150 | 1.111 | 1.142 | 765,857 | +0.02(+1.80%) |
Aug 05, 2003 | 1.111 | 1.137 | 1.111 | 1.122 | 772,985 | +0.01(+0.96%) |
Aug 04, 2003 | 1.131 | 1.134 | 1.109 | 1.111 | 1,008,207 | -0.02(-1.49%) |
Aug 01, 2003 | 1.146 | 1.146 | 1.117 | 1.128 | 2,112,246 | -0.01(-1.23%) |
Jul 31, 2003 | 1.148 | 1.158 | 1.134 | 1.142 | 766,649 | -0.01(-0.54%) |
Jul 30, 2003 | 1.162 | 1.162 | 1.125 | 1.148 | 1,267,189 | -0.01(-0.63%) |
Jul 29, 2003 | 1.148 | 1.161 | 1.143 | 1.155 | 521,923 | +0.01(+0.69%) |
Jul 28, 2003 | 1.156 | 1.164 | 1.142 | 1.148 | 711,210 | -0.00(-0.34%) |
Jul 25, 2003 | 1.149 | 1.158 | 1.148 | 1.152 | 611,419 | +0.00(+0.19%) |
Jul 24, 2003 | 1.149 | 1.156 | 1.141 | 1.149 | 929,008 | +0.00(+0.25%) |
Jul 23, 2003 | 1.164 | 1.164 | 1.143 | 1.146 | 683,490 | -0.02(-1.78%) |
Jul 22, 2003 | 1.162 | 1.167 | 1.146 | 1.167 | 603,499 | +0.01(+0.92%) |
Jul 21, 2003 | 1.162 | 1.169 | 1.144 | 1.157 | 814,961 | -0.01(-0.48%) |
Jul 18, 2003 | 1.185 | 1.185 | 1.134 | 1.162 | 1,143,638 | -0.03(-2.22%) |
Jul 17, 2003 | 1.170 | 1.189 | 1.162 | 1.189 | 1,441,428 | +0.02(+1.58%) |
Jul 16, 2003 | 1.203 | 1.203 | 1.156 | 1.170 | 1,085,823 | -0.03(-2.71%) |
Jul 15, 2003 | 1.179 | 1.203 | 1.175 | 1.203 | 1,647,346 | +0.02(+1.81%) |
Jul 14, 2003 | 1.201 | 1.205 | 1.176 | 1.181 | 1,810,497 | +0.00(+0.38%) |
Jul 11, 2003 | 1.164 | 1.187 | 1.159 | 1.177 | 1,360,644 | +0.02(+1.40%) |
Jul 10, 2003 | 1.145 | 1.163 | 1.137 | 1.161 | 1,492,115 | +0.02(+1.62%) |
Jul 09, 2003 | 1.136 | 1.144 | 1.118 | 1.142 | 1,186,406 | +0.01(+1.04%) |
Jul 08, 2003 | 1.123 | 1.131 | 1.113 | 1.130 | 2,066,311 | +0.01(+1.10%) |
Jul 07, 2003 | 1.080 | 1.120 | 1.075 | 1.118 | 3,221,829 | +0.02(+1.74%) |
Jul 03, 2003 | 1.099 | 1.102 | 1.089 | 1.099 | 742,889 | +0.01(+0.51%) |
Jul 02, 2003 | 1.095 | 1.103 | 1.086 | 1.093 | 1,888,112 | -0.00(-0.15%) |
Jul 01, 2003 | 1.116 | 1.117 | 1.073 | 1.095 | 2,551,011 | -0.01(-1.26%) |
Jun 30, 2003 | 1.099 | 1.122 | 1.098 | 1.109 | 1,731,297 | +0.00(+0.00%) |
Jun 26, 2003 | 1.107 | 1.115 | 1.104 | 1.109 | 1,185,614 | +0.00(+0.27%) |
Jun 25, 2003 | 1.113 | 1.123 | 1.092 | 1.106 | 1,006,227 | -0.01(-0.64%) |
Jun 24, 2003 | 1.117 | 1.124 | 1.110 | 1.113 | 1,147,598 | -0.00(-0.37%) |
Jun 23, 2003 | 1.140 | 1.141 | 1.114 | 1.117 | 1,365,000 | -0.03(-2.19%) |
Jun 20, 2003 | 1.128 | 1.142 | 1.123 | 1.142 | 704,478 | +0.02(+1.77%) |
Jun 19, 2003 | 1.132 | 1.136 | 1.122 | 1.122 | 1,147,598 | -0.01(-0.83%) |
Jun 18, 2003 | 1.129 | 1.148 | 1.122 | 1.132 | 1,740,405 | -0.00(-0.23%) |
Jun 17, 2003 | 1.149 | 1.149 | 1.113 | 1.134 | 1,637,050 | -0.01(-0.53%) |
Jun 16, 2003 | 1.139 | 1.147 | 1.103 | 1.140 | 1,740,405 | +0.00(+0.10%) |
Jun 13, 2003 | 1.128 | 1.153 | 1.120 | 1.139 | 2,450,824 | +0.01(+1.23%) |
Jun 12, 2003 | 1.156 | 1.157 | 1.122 | 1.125 | 1,410,144 | -0.03(-2.91%) |
Jun 11, 2003 | 1.160 | 1.163 | 1.144 | 1.159 | 963,460 | -0.01(-0.55%) |
Jun 10, 2003 | 1.166 | 1.175 | 1.164 | 1.165 | 504,895 | +0.01(+0.45%) |
Jun 09, 2003 | 1.161 | 1.161 | 1.149 | 1.160 | 681,906 | -0.00(-0.13%) |
Jun 06, 2003 | 1.208 | 1.213 | 1.162 | 1.162 | 1,089,387 | -0.04(-3.24%) |
Jun 05, 2003 | 1.183 | 1.206 | 1.182 | 1.201 | 536,971 | +0.02(+1.45%) |
Jun 04, 2003 | 1.151 | 1.195 | 1.151 | 1.183 | 945,640 | +0.03(+2.40%) |
Jun 03, 2003 | 1.162 | 1.166 | 1.151 | 1.156 | 918,316 | -0.00(-0.19%) |