Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.272 | 1.299 | 1.270 | 1.296 | 1,313,081 | +0.03(+2.01%) |
Sep 29, 2003 | 1.258 | 1.272 | 1.261 | 1.271 | 2,162,535 | +0.01(+1.03%) |
Sep 26, 2003 | 1.263 | 1.263 | 1.250 | 1.258 | 790,706 | -0.01(-0.87%) |
Sep 25, 2003 | 1.282 | 1.282 | 1.269 | 1.269 | 795,469 | -0.01(-0.96%) |
Sep 24, 2003 | 1.260 | 1.288 | 1.260 | 1.281 | 704,967 | +0.02(+1.96%) |
Sep 23, 2003 | 1.242 | 1.255 | 1.231 | 1.256 | 959,009 | +0.02(+1.37%) |
Sep 22, 2003 | 1.217 | 1.238 | 1.217 | 1.239 | 315,965 | +0.02(+1.36%) |
Sep 19, 2003 | 1.222 | 1.230 | 1.220 | 1.223 | 554,129 | +0.01(+0.88%) |
Sep 18, 2003 | 1.196 | 1.213 | 1.196 | 1.212 | 825,637 | -0.00(-0.16%) |
Sep 17, 2003 | 1.245 | 1.245 | 1.211 | 1.214 | 1,311,493 | -0.03(-2.08%) |
Sep 16, 2003 | 1.254 | 1.258 | 1.240 | 1.240 | 635,105 | -0.01(-1.11%) |
Sep 15, 2003 | 1.264 | 1.264 | 1.252 | 1.254 | 392,177 | -0.01(-0.80%) |
Sep 12, 2003 | 1.267 | 1.273 | 1.262 | 1.264 | 409,643 | -0.00(-0.25%) |
Sep 11, 2003 | 1.266 | 1.273 | 1.260 | 1.267 | 709,730 | +0.00(+0.05%) |
Sep 10, 2003 | 1.248 | 1.271 | 1.246 | 1.266 | 1,038,397 | +0.02(+1.72%) |
Sep 09, 2003 | 1.244 | 1.249 | 1.244 | 1.245 | 427,108 | +0.01(+0.48%) |
Sep 08, 2003 | 1.236 | 1.245 | 1.233 | 1.239 | 1,856,096 | -0.00(-0.20%) |
Sep 05, 2003 | 1.245 | 1.245 | 1.232 | 1.241 | 1,147,953 | -0.01(-0.40%) |
Sep 04, 2003 | 1.254 | 1.254 | 1.241 | 1.246 | 744,661 | +0.01(+0.59%) |
Sep 03, 2003 | 1.229 | 1.244 | 1.229 | 1.239 | 752,600 | +0.02(+1.37%) |
Sep 02, 2003 | 1.223 | 1.229 | 1.219 | 1.222 | 1,446,453 | -0.00(-0.28%) |
Aug 29, 2003 | 1.229 | 1.233 | 1.224 | 1.226 | 781,180 | +0.00(+0.05%) |
Aug 28, 2003 | 1.226 | 1.230 | 1.217 | 1.225 | 1,856,096 | +0.00(+0.34%) |
Aug 27, 2003 | 1.235 | 1.235 | 1.220 | 1.221 | 801,820 | -0.02(-1.57%) |
Aug 26, 2003 | 1.266 | 1.266 | 1.236 | 1.241 | 530,313 | -0.02(-1.82%) |
Aug 25, 2003 | 1.274 | 1.274 | 1.262 | 1.264 | 377,887 | -0.01(-0.54%) |
Aug 22, 2003 | 1.267 | 1.272 | 1.254 | 1.271 | 454,100 | +0.00(+0.07%) |
Aug 21, 2003 | 1.262 | 1.274 | 1.257 | 1.270 | 778,004 | +0.01(+0.62%) |
Aug 20, 2003 | 1.268 | 1.268 | 1.260 | 1.262 | 284,209 | -0.01(-0.45%) |
Aug 19, 2003 | 1.270 | 1.271 | 1.265 | 1.268 | 181,005 | -0.01(-0.96%) |
Aug 18, 2003 | 1.289 | 1.290 | 1.277 | 1.280 | 600,174 | -0.01(-0.47%) |
Aug 15, 2003 | 1.265 | 1.299 | 1.265 | 1.286 | 376,300 | +0.02(+1.62%) |
Aug 14, 2003 | 1.291 | 1.294 | 1.257 | 1.265 | 552,541 | -0.03(-2.52%) |
Aug 13, 2003 | 1.301 | 1.301 | 1.291 | 1.298 | 330,254 | +0.00(+0.15%) |
Aug 12, 2003 | 1.302 | 1.302 | 1.286 | 1.296 | 520,786 | -0.00(-0.10%) |
Aug 11, 2003 | 1.265 | 1.299 | 1.265 | 1.297 | 719,257 | +0.03(+2.74%) |
Aug 08, 2003 | 1.253 | 1.266 | 1.249 | 1.263 | 376,300 | +0.02(+1.62%) |
Aug 07, 2003 | 1.230 | 1.248 | 1.216 | 1.243 | 554,129 | +0.02(+1.62%) |
Aug 06, 2003 | 1.207 | 1.244 | 1.207 | 1.223 | 1,852,920 | +0.01(+0.44%) |
Aug 05, 2003 | 1.205 | 1.229 | 1.205 | 1.217 | 552,541 | +0.03(+2.87%) |
Aug 04, 2003 | 1.230 | 1.241 | 1.177 | 1.183 | 1,473,445 | -0.04(-3.17%) |
Aug 01, 2003 | 1.193 | 1.239 | 1.193 | 1.222 | 1,260,684 | +0.03(+2.46%) |
Jul 31, 2003 | 1.176 | 1.196 | 1.149 | 1.193 | 1,039,985 | +0.02(+1.72%) |
Jul 30, 2003 | 1.187 | 1.189 | 1.167 | 1.173 | 719,257 | -0.02(-2.08%) |
Jul 29, 2003 | 1.228 | 1.228 | 1.198 | 1.198 | 819,286 | -0.03(-2.46%) |
Jul 28, 2003 | 1.236 | 1.236 | 1.222 | 1.228 | 428,696 | -0.01(-0.48%) |
Jul 25, 2003 | 1.210 | 1.236 | 1.210 | 1.234 | 893,911 | +0.03(+2.11%) |
Jul 24, 2003 | 1.218 | 1.242 | 1.208 | 1.208 | 1,667,152 | -0.01(-0.83%) |
Jul 23, 2003 | 1.201 | 1.218 | 1.198 | 1.218 | 1,951,362 | +0.02(+1.55%) |
Jul 22, 2003 | 1.217 | 1.217 | 1.189 | 1.200 | 2,206,992 | -0.01(-0.81%) |
Jul 21, 2003 | 1.214 | 1.216 | 1.207 | 1.210 | 2,045,040 | +0.00(+0.03%) |
Jul 18, 2003 | 1.216 | 1.216 | 1.196 | 1.209 | 1,362,301 | -0.01(-0.57%) |
Jul 17, 2003 | 1.213 | 1.219 | 1.212 | 1.216 | 4,177,407 | +0.00(+0.18%) |
Jul 16, 2003 | 1.201 | 1.219 | 1.201 | 1.214 | 2,202,229 | +0.01(+0.92%) |
Jul 15, 2003 | 1.213 | 1.213 | 1.201 | 1.203 | 860,568 | -0.01(-1.01%) |
Jul 14, 2003 | 1.200 | 1.219 | 1.200 | 1.215 | 619,228 | +0.02(+1.55%) |
Jul 11, 2003 | 1.208 | 1.217 | 1.192 | 1.197 | 890,735 | -0.01(-0.89%) |
Jul 10, 2003 | 1.214 | 1.220 | 1.199 | 1.207 | 606,525 | -0.01(-1.16%) |
Jul 09, 2003 | 1.222 | 1.227 | 1.216 | 1.222 | 295,324 | +0.00(+0.10%) |
Jul 08, 2003 | 1.220 | 1.228 | 1.219 | 1.220 | 493,794 | -0.01(-1.02%) |
Jul 07, 2003 | 1.218 | 1.239 | 1.216 | 1.233 | 577,946 | -0.01(-0.91%) |
Jul 03, 2003 | 1.236 | 1.247 | 1.236 | 1.244 | 101,616 | +0.01(+0.89%) |
Jul 02, 2003 | 1.240 | 1.245 | 1.231 | 1.233 | 673,212 | -0.01(-0.43%) |