Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.700 | 1.741 | 1.700 | 1.730 | 2,110,904 | +0.04(+2.11%) |
Aug 28, 2003 | 1.696 | 1.705 | 1.690 | 1.694 | 2,572,632 | -0.01(-0.32%) |
Aug 27, 2003 | 1.700 | 1.702 | 1.692 | 1.700 | 1,397,607 | -0.01(-0.57%) |
Aug 26, 2003 | 1.703 | 1.714 | 1.697 | 1.709 | 2,571,596 | +0.01(+0.36%) |
Aug 25, 2003 | 1.697 | 1.705 | 1.693 | 1.703 | 1,969,073 | +0.02(+0.95%) |
Aug 22, 2003 | 1.689 | 1.690 | 1.670 | 1.687 | 2,327,274 | +0.00(+0.29%) |
Aug 21, 2003 | 1.694 | 1.694 | 1.673 | 1.682 | 4,129,669 | -0.01(-0.40%) |
Aug 20, 2003 | 1.685 | 1.700 | 1.684 | 1.689 | 2,030,153 | -0.01(-0.55%) |
Aug 19, 2003 | 1.716 | 1.719 | 1.694 | 1.698 | 2,315,886 | -0.03(-1.46%) |
Aug 18, 2003 | 1.721 | 1.737 | 1.721 | 1.724 | 3,214,496 | +0.00(+0.15%) |
Aug 15, 2003 | 1.711 | 1.721 | 1.705 | 1.721 | 726,755 | +0.01(+0.75%) |
Aug 14, 2003 | 1.708 | 1.713 | 1.702 | 1.708 | 3,232,095 | -0.00(-0.17%) |
Aug 13, 2003 | 1.713 | 1.715 | 1.697 | 1.711 | 3,119,251 | -0.00(-0.09%) |
Aug 12, 2003 | 1.697 | 1.726 | 1.694 | 1.713 | 4,725,982 | +0.02(+0.93%) |
Aug 11, 2003 | 1.685 | 1.700 | 1.669 | 1.697 | 2,335,556 | +0.01(+0.55%) |
Aug 08, 2003 | 1.659 | 1.691 | 1.653 | 1.687 | 4,252,866 | +0.03(+1.69%) |
Aug 07, 2003 | 1.647 | 1.659 | 1.635 | 1.659 | 2,699,969 | +0.02(+1.28%) |
Aug 06, 2003 | 1.653 | 1.653 | 1.610 | 1.639 | 1,922,486 | -0.01(-0.88%) |
Aug 05, 2003 | 1.665 | 1.673 | 1.651 | 1.653 | 2,895,634 | -0.01(-0.68%) |
Aug 04, 2003 | 1.668 | 1.680 | 1.664 | 1.664 | 1,859,334 | -0.01(-0.79%) |
Aug 01, 2003 | 1.671 | 1.687 | 1.671 | 1.677 | 2,121,256 | +0.00(+0.10%) |
Jul 31, 2003 | 1.649 | 1.686 | 1.647 | 1.676 | 2,803,496 | +0.02(+1.46%) |
Jul 30, 2003 | 1.653 | 1.660 | 1.644 | 1.652 | 2,669,947 | -0.02(-0.96%) |
Jul 29, 2003 | 1.687 | 1.687 | 1.663 | 1.668 | 2,385,249 | -0.02(-1.11%) |
Jul 28, 2003 | 1.689 | 1.692 | 1.676 | 1.687 | 2,422,518 | +0.01(+0.69%) |
Jul 25, 2003 | 1.649 | 1.676 | 1.649 | 1.675 | 2,688,581 | +0.03(+1.68%) |
Jul 24, 2003 | 1.629 | 1.661 | 1.624 | 1.647 | 6,383,440 | +0.04(+2.18%) |
Jul 23, 2003 | 1.580 | 1.621 | 1.580 | 1.612 | 8,097,838 | +0.03(+2.06%) |
Jul 22, 2003 | 1.541 | 1.580 | 1.529 | 1.580 | 7,099,843 | +0.03(+1.78%) |
Jul 21, 2003 | 1.554 | 1.560 | 1.538 | 1.552 | 1,295,115 | -0.00(-0.12%) |
Jul 18, 2003 | 1.537 | 1.558 | 1.527 | 1.554 | 2,098,481 | +0.01(+0.50%) |
Jul 17, 2003 | 1.544 | 1.549 | 1.526 | 1.546 | 1,604,659 | -0.01(-0.93%) |
Jul 16, 2003 | 1.568 | 1.576 | 1.554 | 1.561 | 1,108,768 | -0.01(-0.41%) |
Jul 15, 2003 | 1.555 | 1.569 | 1.543 | 1.567 | 3,071,629 | +0.00(+0.04%) |
Jul 14, 2003 | 1.554 | 1.571 | 1.553 | 1.566 | 1,490,780 | +0.03(+1.78%) |
Jul 11, 2003 | 1.541 | 1.552 | 1.527 | 1.539 | 3,502,299 | +0.00(+0.19%) |
Jul 10, 2003 | 1.578 | 1.578 | 1.529 | 1.536 | 2,013,589 | -0.05(-3.30%) |
Jul 09, 2003 | 1.576 | 1.592 | 1.568 | 1.589 | 2,764,156 | +0.01(+0.35%) |
Jul 08, 2003 | 1.566 | 1.584 | 1.551 | 1.583 | 1,249,564 | +0.01(+0.55%) |
Jul 07, 2003 | 1.576 | 1.584 | 1.549 | 1.574 | 2,527,080 | +0.01(+0.62%) |
Jul 03, 2003 | 1.576 | 1.577 | 1.559 | 1.565 | 1,054,934 | -0.02(-1.10%) |
Jul 02, 2003 | 1.549 | 1.584 | 1.544 | 1.582 | 3,364,609 | +0.04(+2.42%) |
Jul 01, 2003 | 1.546 | 1.546 | 1.527 | 1.545 | 1,421,418 | -0.01(-0.58%) |
Jun 30, 2003 | 1.532 | 1.565 | 1.526 | 1.554 | 2,550,891 | +0.02(+1.37%) |
Jun 27, 2003 | 1.537 | 1.546 | 1.527 | 1.533 | 2,474,282 | -0.00(-0.23%) |
Jun 26, 2003 | 1.534 | 1.550 | 1.531 | 1.536 | 3,071,629 | -0.02(-1.04%) |
Jun 25, 2003 | 1.578 | 1.589 | 1.550 | 1.553 | 1,410,030 | -0.01(-0.88%) |
Jun 24, 2003 | 1.577 | 1.588 | 1.566 | 1.566 | 2,203,042 | -0.02(-1.16%) |
Jun 23, 2003 | 1.597 | 1.597 | 1.573 | 1.585 | 2,287,934 | -0.02(-1.18%) |
Jun 20, 2003 | 1.618 | 1.618 | 1.594 | 1.604 | 1,743,385 | -0.01(-0.74%) |
Jun 19, 2003 | 1.631 | 1.640 | 1.609 | 1.616 | 2,117,115 | -0.02(-1.30%) |
Jun 18, 2003 | 1.633 | 1.648 | 1.623 | 1.637 | 3,378,067 | +0.00(+0.18%) |
Jun 17, 2003 | 1.652 | 1.657 | 1.634 | 1.634 | 3,261,083 | -0.03(-1.55%) |
Jun 16, 2003 | 1.645 | 1.663 | 1.639 | 1.660 | 1,505,274 | +0.01(+0.88%) |
Jun 13, 2003 | 1.655 | 1.662 | 1.641 | 1.645 | 2,751,733 | -0.01(-0.64%) |
Jun 12, 2003 | 1.653 | 1.659 | 1.637 | 1.656 | 3,032,289 | +0.01(+0.69%) |
Jun 11, 2003 | 1.655 | 1.667 | 1.644 | 1.645 | 5,435,138 | -0.01(-0.51%) |
Jun 10, 2003 | 1.650 | 1.654 | 1.645 | 1.653 | 1,870,722 | -0.01(-0.31%) |
Jun 09, 2003 | 1.658 | 1.665 | 1.651 | 1.658 | 3,150,309 | +0.01(+0.39%) |
Jun 06, 2003 | 1.690 | 1.690 | 1.652 | 1.652 | 3,124,428 | -0.04(-2.42%) |
Jun 05, 2003 | 1.684 | 1.700 | 1.673 | 1.693 | 3,485,735 | +0.00(+0.13%) |
Jun 04, 2003 | 1.659 | 1.690 | 1.657 | 1.690 | 3,203,108 | +0.03(+1.96%) |
Jun 03, 2003 | 1.646 | 1.662 | 1.634 | 1.658 | 3,682,435 | +0.01(+0.41%) |