Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.172 | 1.263 | 1.172 | 1.260 | 18,623 | +0.07(+5.65%) |
Sep 29, 2003 | 1.289 | 1.289 | 1.169 | 1.192 | 7,759 | -0.03(-2.63%) |
Sep 26, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 1,551 | -0.04(-3.06%) |
Sep 25, 2003 | 1.266 | 1.289 | 1.237 | 1.263 | 13,967 | +0.03(+2.11%) |
Sep 24, 2003 | 1.289 | 1.237 | 1.234 | 1.237 | 27,624 | -0.05(-4.00%) |
Sep 23, 2003 | 1.260 | 1.289 | 1.215 | 1.289 | 28,555 | +0.08(+6.38%) |
Sep 22, 2003 | 1.263 | 1.286 | 1.211 | 1.211 | 7,759 | -0.05(-4.11%) |
Sep 19, 2003 | 1.266 | 1.308 | 1.263 | 1.263 | 6,828 | +0.00(+0.00%) |
Sep 18, 2003 | 1.292 | 1.292 | 1.263 | 1.263 | 9,932 | -0.03(-2.22%) |
Sep 17, 2003 | 1.240 | 1.302 | 1.240 | 1.292 | 8,690 | +0.04(+3.09%) |
Sep 16, 2003 | 1.257 | 1.312 | 1.250 | 1.253 | 20,175 | -0.04(-2.99%) |
Sep 15, 2003 | 1.347 | 1.353 | 1.234 | 1.292 | 32,900 | -0.05(-3.61%) |
Sep 12, 2003 | 1.257 | 1.340 | 1.257 | 1.340 | 25,141 | +0.06(+4.79%) |
Sep 11, 2003 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.189 | 1.286 | 1.189 | 1.279 | 12,105 | -0.01(-0.60%) |
Sep 09, 2003 | 1.189 | 1.318 | 1.189 | 1.287 | 48,109 | -0.03(-2.35%) |
Sep 08, 2003 | 1.305 | 1.424 | 1.257 | 1.318 | 113,600 | +0.05(+3.54%) |
Sep 05, 2003 | 1.263 | 1.273 | 1.144 | 1.273 | 17,071 | +0.00(+0.00%) |
Sep 04, 2003 | 1.221 | 1.273 | 1.157 | 1.273 | 8,070 | +0.01(+0.51%) |
Sep 03, 2003 | 1.173 | 1.266 | 1.144 | 1.266 | 27,934 | +0.11(+9.47%) |
Sep 02, 2003 | 1.176 | 1.176 | 1.153 | 1.157 | 3,724 | -0.04(-3.49%) |
Aug 29, 2003 | 1.176 | 1.205 | 1.176 | 1.199 | 6,207 | +0.05(+3.91%) |
Aug 28, 2003 | 1.160 | 1.179 | 1.153 | 1.153 | 2,172 | -0.02(-1.94%) |
Aug 27, 2003 | 1.176 | 1.176 | 1.176 | 1.176 | 310 | -0.02(-1.32%) |
Aug 26, 2003 | 1.234 | 1.234 | 1.192 | 1.192 | 8,380 | -0.08(-6.33%) |
Aug 25, 2003 | 1.273 | 1.273 | 1.273 | 1.273 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 1.196 | 1.321 | 1.192 | 1.273 | 31,038 | +0.07(+5.61%) |
Aug 21, 2003 | 1.205 | 1.205 | 1.205 | 1.205 | 931 | -0.02(-1.58%) |
Aug 20, 2003 | 1.089 | 1.240 | 1.089 | 1.224 | 16,450 | +0.03(+2.15%) |
Aug 19, 2003 | 1.189 | 1.240 | 1.134 | 1.199 | 16,140 | -0.01(-1.06%) |
Aug 18, 2003 | 1.208 | 1.211 | 1.208 | 1.211 | 2,793 | -0.01(-1.05%) |
Aug 15, 2003 | 1.189 | 1.224 | 1.186 | 1.224 | 931 | -0.02(-1.30%) |
Aug 14, 2003 | 1.244 | 1.244 | 1.240 | 1.240 | 4,655 | +0.04(+3.19%) |
Aug 13, 2003 | 1.208 | 1.244 | 1.202 | 1.202 | 31,038 | +0.02(+1.94%) |
Aug 12, 2003 | 1.163 | 1.195 | 1.163 | 1.179 | 17,071 | -0.03(-2.40%) |
Aug 11, 2003 | 1.189 | 1.208 | 1.143 | 1.208 | 11,173 | +0.01(+0.54%) |
Aug 08, 2003 | 1.112 | 1.202 | 1.108 | 1.202 | 28,245 | +0.07(+6.57%) |
Aug 07, 2003 | 1.105 | 1.128 | 1.079 | 1.128 | 51,834 | +0.02(+1.74%) |
Aug 06, 2003 | 1.079 | 1.109 | 1.079 | 1.108 | 25,141 | +0.03(+2.69%) |
Aug 05, 2003 | 1.063 | 1.079 | 1.063 | 1.079 | 17,691 | -0.05(-4.29%) |
Aug 04, 2003 | 1.115 | 1.208 | 1.112 | 1.128 | 40,970 | +0.02(+1.74%) |
Aug 01, 2003 | 1.144 | 1.144 | 1.108 | 1.108 | 10,242 | -0.04(-3.10%) |
Jul 31, 2003 | 1.211 | 1.211 | 1.144 | 1.144 | 18,623 | -0.03(-2.20%) |
Jul 30, 2003 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 1.215 | 1.215 | 1.170 | 1.170 | 4,966 | -0.05(-3.97%) |
Jul 28, 2003 | 1.205 | 1.224 | 1.205 | 1.218 | 13,656 | +0.01(+1.07%) |
Jul 25, 2003 | 1.160 | 1.205 | 1.147 | 1.205 | 9,621 | +0.06(+5.06%) |
Jul 24, 2003 | 1.131 | 1.147 | 1.131 | 1.147 | 13,656 | +0.04(+3.49%) |
Jul 23, 2003 | 1.153 | 1.153 | 1.102 | 1.108 | 12,105 | -0.04(-3.10%) |
Jul 22, 2003 | 1.141 | 1.144 | 1.141 | 1.144 | 13,656 | +0.00(+0.00%) |
Jul 21, 2003 | 1.147 | 1.147 | 1.144 | 1.144 | 4,966 | -0.00(-0.03%) |
Jul 18, 2003 | 1.176 | 1.176 | 1.089 | 1.144 | 13,036 | +0.05(+4.13%) |
Jul 17, 2003 | 1.118 | 1.131 | 1.082 | 1.099 | 41,281 | -0.09(-7.59%) |
Jul 16, 2003 | 1.121 | 1.208 | 1.121 | 1.189 | 36,004 | +0.06(+5.13%) |
Jul 15, 2003 | 1.079 | 1.195 | 1.079 | 1.131 | 42,522 | +0.05(+4.15%) |
Jul 14, 2003 | 1.050 | 1.115 | 1.050 | 1.086 | 44,074 | +0.04(+3.69%) |
Jul 11, 2003 | 1.047 | 1.047 | 1.034 | 1.047 | 22,968 | +0.00(+0.00%) |
Jul 10, 2003 | 1.031 | 1.076 | 1.012 | 1.047 | 34,452 | +0.02(+1.56%) |
Jul 09, 2003 | 1.009 | 1.047 | 1.009 | 1.031 | 32,900 | +0.03(+3.19%) |
Jul 08, 2003 | 1.028 | 1.028 | 0.9988 | 0.9991 | 49,040 | -0.01(-1.24%) |
Jul 07, 2003 | 1.025 | 1.025 | 0.9891 | 1.012 | 60,835 | +0.03(+2.95%) |
Jul 03, 2003 | 0.9923 | 0.9923 | 0.9827 | 0.9827 | 17,071 | -0.01(-1.33%) |
Jul 02, 2003 | 0.9891 | 0.9959 | 0.9891 | 0.9959 | 5,586 | +0.01(+1.34%) |