Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.00(-0.31%) |
Sep 29, 2003 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | -0.00(-0.00%) |
Sep 26, 2003 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | +0.01(+0.55%) |
Sep 25, 2003 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | -0.01(-0.52%) |
Sep 24, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | -0.00(-0.15%) |
Sep 23, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.01(+0.69%) |
Sep 22, 2003 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | -0.00(-0.01%) |
Sep 19, 2003 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | -0.02(-1.24%) |
Sep 18, 2003 | 1.364 | 1.364 | 1.364 | 1.364 | 0 | -0.00(-0.15%) |
Sep 17, 2003 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | -0.00(-0.21%) |
Sep 16, 2003 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | +0.00(+0.23%) |
Sep 15, 2003 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | +0.00(+0.21%) |
Sep 12, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 0 | -0.01(-0.58%) |
Sep 11, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.01(+0.37%) |
Sep 10, 2003 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | -0.00(-0.09%) |
Sep 09, 2003 | 1.367 | 1.367 | 1.367 | 1.367 | 0 | -0.00(-0.26%) |
Sep 08, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | -0.00(-0.03%) |
Sep 05, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | -0.00(-0.15%) |
Sep 04, 2003 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | -0.01(-0.59%) |
Sep 03, 2003 | 1.381 | 1.381 | 1.381 | 1.381 | 0 | -0.01(-0.47%) |
Sep 02, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.19%) |
Aug 29, 2003 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | -0.01(-0.85%) |
Aug 28, 2003 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | -0.01(-0.36%) |
Aug 27, 2003 | 1.402 | 1.402 | 1.402 | 1.402 | 0 | +0.01(+0.64%) |
Aug 26, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | -0.00(-0.34%) |
Aug 25, 2003 | 1.398 | 1.398 | 1.398 | 1.398 | 0 | -0.01(-0.85%) |
Aug 22, 2003 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.18%) |
Aug 21, 2003 | 1.407 | 1.407 | 1.407 | 1.407 | 0 | +0.01(+0.36%) |
Aug 20, 2003 | 1.402 | 1.402 | 1.402 | 1.402 | 0 | +0.00(+0.11%) |
Aug 19, 2003 | 1.401 | 1.401 | 1.401 | 1.401 | 0 | +0.01(+0.72%) |
Aug 18, 2003 | 1.391 | 1.391 | 1.391 | 1.391 | 0 | -0.00(-0.18%) |
Aug 14, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | +0.01(+0.70%) |
Aug 13, 2003 | 1.384 | 1.384 | 1.384 | 1.384 | 0 | -0.00(-0.11%) |
Aug 12, 2003 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | +0.00(+0.12%) |
Aug 11, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | -0.01(-0.72%) |
Aug 08, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | +0.00(+0.02%) |
Aug 07, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | -0.01(-0.90%) |
Aug 06, 2003 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.11%) |
Aug 05, 2003 | 1.404 | 1.404 | 1.404 | 1.404 | 0 | +0.01(+0.57%) |
Aug 01, 2003 | 1.396 | 1.396 | 1.396 | 1.396 | 0 | -0.01(-0.77%) |
Jul 31, 2003 | 1.407 | 1.407 | 1.407 | 1.407 | 0 | +0.01(+0.54%) |
Jul 30, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+1.02%) |
Jul 29, 2003 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | +0.00(+0.26%) |
Jul 28, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.00(+0.05%) |
Jul 25, 2003 | 1.381 | 1.381 | 1.381 | 1.381 | 0 | -0.02(-1.07%) |
Jul 24, 2003 | 1.396 | 1.396 | 1.396 | 1.396 | 0 | -0.00(-0.21%) |
Jul 23, 2003 | 1.399 | 1.399 | 1.399 | 1.399 | 0 | -0.01(-0.89%) |
Jul 22, 2003 | 1.412 | 1.412 | 1.412 | 1.412 | 0 | +0.01(+0.46%) |
Jul 21, 2003 | 1.405 | 1.405 | 1.405 | 1.405 | 0 | -0.01(-0.44%) |
Jul 18, 2003 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.01(+1.02%) |
Jul 17, 2003 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | +0.01(+0.79%) |
Jul 16, 2003 | 1.386 | 1.386 | 1.386 | 1.386 | 0 | -0.01(-0.49%) |
Jul 15, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | +0.02(+1.38%) |
Jul 14, 2003 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | -0.00(-0.16%) |
Jul 11, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | -0.01(-0.43%) |
Jul 10, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.01(+0.52%) |
Jul 09, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | +0.01(+0.42%) |
Jul 08, 2003 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | +0.02(+1.53%) |
Jul 07, 2003 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.01(+0.56%) |
Jul 04, 2003 | 1.341 | 1.341 | 1.341 | 1.341 | 0 | +0.00(+0.33%) |
Jul 03, 2003 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.00(+0.01%) |
Jul 02, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | -0.02(-1.40%) |
Jun 30, 2003 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | +0.01(+0.47%) |
Jun 27, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 0 | -0.01(-0.37%) |
Jun 26, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+0.83%) |
Jun 25, 2003 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | -0.02(-1.34%) |
Jun 24, 2003 | 1.361 | 1.361 | 1.361 | 1.361 | 0 | +0.00(+0.35%) |
Jun 23, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | -0.00(-0.22%) |
Jun 20, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.01(+0.71%) |
Jun 19, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.02(+1.15%) |
Jun 18, 2003 | 1.334 | 1.334 | 1.334 | 1.334 | 0 | -0.01(-0.40%) |
Jun 17, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.03%) |
Jun 16, 2003 | 1.339 | 1.339 | 1.339 | 1.339 | 0 | +0.00(+0.23%) |
Jun 13, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | -0.01(-0.95%) |
Jun 12, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 0 | -0.00(-0.30%) |
Jun 11, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | -0.01(-0.87%) |
Jun 10, 2003 | 1.365 | 1.365 | 1.365 | 1.365 | 0 | +0.01(+0.47%) |
Jun 09, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 0 | +0.00(+0.32%) |
Jun 06, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+1.04%) |
Jun 05, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.27%) |
Jun 04, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | -0.02(-1.34%) |
Jun 03, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.01(+0.46%) |
Jun 02, 2003 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | -0.00(-0.09%) |
May 30, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | -0.01(-0.44%) |
May 29, 2003 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | -0.01(-0.70%) |
May 28, 2003 | 1.387 | 1.387 | 1.387 | 1.387 | 0 | +0.01(+0.87%) |
May 27, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | +0.00(+0.01%) |
May 26, 2003 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | -0.00(-0.23%) |
May 23, 2003 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.01(+0.68%) |
May 22, 2003 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.02(+1.39%) |
May 21, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 0 | +0.00(+0.36%) |
May 20, 2003 | 1.345 | 1.345 | 1.345 | 1.345 | 0 | -0.02(-1.62%) |
May 16, 2003 | 1.367 | 1.367 | 1.367 | 1.367 | 0 | -0.01(-0.68%) |
May 15, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | -0.00(-0.19%) |
May 14, 2003 | 1.379 | 1.379 | 1.379 | 1.379 | 0 | -0.01(-0.80%) |
May 13, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.08%) |
May 12, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | -0.00(-0.29%) |
May 09, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | -0.00(-0.18%) |
May 08, 2003 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | -0.01(-0.41%) |
May 07, 2003 | 1.401 | 1.401 | 1.401 | 1.401 | 0 | -0.01(-0.52%) |
May 06, 2003 | 1.408 | 1.408 | 1.408 | 1.408 | 0 | -0.00(-0.35%) |
May 05, 2003 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | -0.01(-0.64%) |
May 02, 2003 | 1.422 | 1.422 | 1.422 | 1.422 | 0 | +0.00(+0.25%) |
May 01, 2003 | 1.419 | 1.419 | 1.419 | 1.419 | 0 | -0.01(-1.03%) |
Apr 30, 2003 | 1.433 | 1.433 | 1.433 | 1.433 | 0 | -0.01(-0.84%) |
Apr 29, 2003 | 1.446 | 1.446 | 1.446 | 1.446 | 0 | -0.00(-0.30%) |
Apr 28, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -0.00(-0.21%) |
Apr 25, 2003 | 1.453 | 1.453 | 1.453 | 1.453 | 0 | -0.00(-0.32%) |
Apr 24, 2003 | 1.458 | 1.458 | 1.458 | 1.458 | 0 | +0.01(+0.47%) |
Apr 23, 2003 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.27%) |
Apr 22, 2003 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | -0.00(-0.17%) |
Apr 17, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.45%) |
Apr 16, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.32%) |
Apr 15, 2003 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | -0.00(-0.12%) |
Apr 14, 2003 | 1.453 | 1.453 | 1.453 | 1.453 | 0 | +0.00(+0.11%) |
Apr 11, 2003 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | -0.01(-0.37%) |
Apr 10, 2003 | 1.457 | 1.457 | 1.457 | 1.457 | 0 | -0.01(-0.74%) |
Apr 09, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | -0.00(-0.01%) |
Apr 08, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | -0.02(-1.12%) |
Apr 07, 2003 | 1.485 | 1.485 | 1.485 | 1.485 | 0 | +0.01(+0.86%) |
Apr 04, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 0 | -0.00(-0.22%) |
Apr 03, 2003 | 1.475 | 1.475 | 1.475 | 1.475 | 0 | -0.00(-0.06%) |
Apr 02, 2003 | 1.476 | 1.476 | 1.476 | 1.476 | 0 | +0.00(+0.24%) |
Apr 01, 2003 | 1.473 | 1.473 | 1.473 | 1.473 | 0 | +0.00(+0.22%) |
Mar 31, 2003 | 1.469 | 1.469 | 1.469 | 1.469 | 0 | +0.00(+0.10%) |
Mar 28, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | -0.00(-0.03%) |
Mar 27, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 0 | -0.00(-0.19%) |
Mar 26, 2003 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | -0.01(-0.44%) |
Mar 25, 2003 | 1.477 | 1.477 | 1.477 | 1.477 | 0 | -0.00(-0.18%) |
Mar 24, 2003 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.01(-0.71%) |
Mar 21, 2003 | 1.491 | 1.491 | 1.491 | 1.491 | 0 | +0.01(+0.83%) |
Mar 20, 2003 | 1.478 | 1.478 | 1.478 | 1.478 | 0 | -0.00(-0.14%) |
Mar 19, 2003 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.12%) |
Mar 18, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 0 | -0.00(-0.33%) |
Mar 17, 2003 | 1.484 | 1.484 | 1.484 | 1.484 | 0 | +0.00(+0.09%) |
Mar 14, 2003 | 1.482 | 1.482 | 1.482 | 1.482 | 0 | -0.00(-0.19%) |
Mar 13, 2003 | 1.485 | 1.485 | 1.485 | 1.485 | 0 | +0.01(+0.86%) |
Mar 12, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 0 | +0.00(+0.01%) |
Mar 11, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 0 | +0.01(+0.44%) |
Mar 10, 2003 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | -0.00(-0.04%) |
Mar 07, 2003 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | -0.00(-0.33%) |
Mar 06, 2003 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | -0.00(-0.08%) |
Mar 05, 2003 | 1.472 | 1.472 | 1.472 | 1.472 | 0 | -0.00(-0.33%) |
Mar 04, 2003 | 1.477 | 1.477 | 1.477 | 1.477 | 0 | -0.01(-0.50%) |