Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.692 | 1.692 | 1.692 | 1.692 | 0 | -0.00(-0.15%) |
Oct 24, 2003 | 1.694 | 1.694 | 1.694 | 1.694 | 0 | +0.00(+0.18%) |
Oct 23, 2003 | 1.691 | 1.691 | 1.691 | 1.691 | 0 | +0.01(+0.62%) |
Oct 22, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.01(+0.54%) |
Oct 21, 2003 | 1.672 | 1.672 | 1.672 | 1.672 | 0 | -0.00(-0.30%) |
Oct 20, 2003 | 1.677 | 1.677 | 1.677 | 1.677 | 0 | +0.00(+0.25%) |
Oct 16, 2003 | 1.672 | 1.672 | 1.672 | 1.672 | 0 | +0.00(+0.08%) |
Oct 15, 2003 | 1.671 | 1.671 | 1.671 | 1.671 | 0 | +0.01(+0.63%) |
Oct 14, 2003 | 1.661 | 1.661 | 1.661 | 1.661 | 0 | +0.00(+0.12%) |
Oct 13, 2003 | 1.659 | 1.659 | 1.659 | 1.659 | 0 | -0.01(-0.34%) |
Oct 10, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.01%) |
Oct 09, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.21%) |
Oct 08, 2003 | 1.661 | 1.661 | 1.661 | 1.661 | 0 | -0.01(-0.79%) |
Oct 07, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.01(+0.54%) |
Oct 06, 2003 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | -0.00(-0.29%) |
Oct 03, 2003 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.35%) |
Oct 02, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.01(+0.36%) |
Oct 01, 2003 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | -0.02(-0.93%) |
Sep 30, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.03(+1.56%) |
Sep 29, 2003 | 1.648 | 1.648 | 1.648 | 1.648 | 0 | -0.01(-0.76%) |
Sep 26, 2003 | 1.661 | 1.661 | 1.661 | 1.661 | 0 | +0.00(+0.17%) |
Sep 25, 2003 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.16%) |
Sep 24, 2003 | 1.655 | 1.655 | 1.655 | 1.655 | 0 | +0.00(+0.05%) |
Sep 23, 2003 | 1.654 | 1.654 | 1.654 | 1.654 | 0 | +0.01(+0.43%) |
Sep 22, 2003 | 1.647 | 1.647 | 1.647 | 1.647 | 0 | +0.02(+1.40%) |
Sep 19, 2003 | 1.625 | 1.625 | 1.625 | 1.625 | 0 | +0.01(+0.57%) |
Sep 18, 2003 | 1.615 | 1.615 | 1.615 | 1.615 | 0 | +0.02(+1.03%) |
Sep 17, 2003 | 1.599 | 1.599 | 1.599 | 1.599 | 0 | +0.01(+0.39%) |
Sep 16, 2003 | 1.593 | 1.593 | 1.593 | 1.593 | 0 | -0.01(-0.63%) |
Sep 15, 2003 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.01(+0.69%) |
Sep 12, 2003 | 1.592 | 1.592 | 1.592 | 1.592 | 0 | -0.00(-0.13%) |
Sep 11, 2003 | 1.594 | 1.594 | 1.594 | 1.594 | 0 | +0.00(+0.22%) |
Sep 10, 2003 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | +0.01(+0.42%) |
Sep 09, 2003 | 1.584 | 1.584 | 1.584 | 1.584 | 0 | -0.00(-0.31%) |
Sep 08, 2003 | 1.589 | 1.589 | 1.589 | 1.589 | 0 | +0.01(+0.40%) |
Sep 05, 2003 | 1.583 | 1.583 | 1.583 | 1.583 | 0 | +0.01(+0.62%) |
Sep 04, 2003 | 1.573 | 1.573 | 1.573 | 1.573 | 0 | +0.01(+0.57%) |
Sep 03, 2003 | 1.564 | 1.564 | 1.564 | 1.564 | 0 | -0.00(-0.25%) |
Sep 02, 2003 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | -0.00(-0.24%) |
Sep 01, 2003 | 1.571 | 1.571 | 1.571 | 1.571 | 0 | -0.01(-0.54%) |
Aug 29, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.91%) |
Aug 28, 2003 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | -0.00(-0.31%) |
Aug 27, 2003 | 1.571 | 1.571 | 1.571 | 1.571 | 0 | +0.01(+0.42%) |
Aug 26, 2003 | 1.564 | 1.564 | 1.564 | 1.564 | 0 | -0.01(-0.77%) |
Aug 22, 2003 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | -0.01(-0.46%) |
Aug 21, 2003 | 1.583 | 1.583 | 1.583 | 1.583 | 0 | -0.01(-0.42%) |
Aug 20, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.23%) |
Aug 19, 2003 | 1.586 | 1.586 | 1.586 | 1.586 | 0 | -0.01(-0.33%) |
Aug 18, 2003 | 1.592 | 1.592 | 1.592 | 1.592 | 0 | -0.01(-0.59%) |
Aug 15, 2003 | 1.601 | 1.601 | 1.601 | 1.601 | 0 | -0.01(-0.42%) |
Aug 14, 2003 | 1.608 | 1.608 | 1.608 | 1.608 | 0 | +0.00(+0.20%) |
Aug 13, 2003 | 1.605 | 1.605 | 1.605 | 1.605 | 0 | +0.00(+0.07%) |
Aug 12, 2003 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.00(+0.26%) |
Aug 11, 2003 | 1.599 | 1.599 | 1.599 | 1.599 | 0 | -0.01(-0.83%) |
Aug 08, 2003 | 1.613 | 1.613 | 1.613 | 1.613 | 0 | +0.01(+0.36%) |
Aug 07, 2003 | 1.607 | 1.607 | 1.607 | 1.607 | 0 | -0.01(-0.46%) |
Aug 06, 2003 | 1.615 | 1.615 | 1.615 | 1.615 | 0 | +0.00(+0.26%) |
Aug 05, 2003 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | -0.00(-0.09%) |
Aug 04, 2003 | 1.612 | 1.612 | 1.612 | 1.612 | 0 | +0.01(+0.56%) |
Aug 01, 2003 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | -0.01(-0.48%) |
Jul 31, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 0 | -0.01(-0.81%) |
Jul 30, 2003 | 1.624 | 1.624 | 1.624 | 1.624 | 0 | -0.00(-0.11%) |
Jul 29, 2003 | 1.625 | 1.625 | 1.625 | 1.625 | 0 | +0.00(+0.20%) |
Jul 28, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 0 | +0.01(+0.31%) |
Jul 25, 2003 | 1.617 | 1.617 | 1.617 | 1.617 | 0 | +0.00(+0.20%) |
Jul 24, 2003 | 1.614 | 1.614 | 1.614 | 1.614 | 0 | +0.01(+0.65%) |
Jul 23, 2003 | 1.604 | 1.604 | 1.604 | 1.604 | 0 | +0.00(+0.08%) |
Jul 22, 2003 | 1.602 | 1.602 | 1.602 | 1.602 | 0 | +0.01(+0.72%) |
Jul 21, 2003 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | -0.00(-0.11%) |
Jul 18, 2003 | 1.593 | 1.593 | 1.593 | 1.593 | 0 | -0.00(-0.19%) |
Jul 17, 2003 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.28%) |
Jul 16, 2003 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | -0.02(-1.28%) |
Jul 15, 2003 | 1.612 | 1.612 | 1.612 | 1.612 | 0 | -0.01(-0.79%) |
Jul 14, 2003 | 1.625 | 1.625 | 1.625 | 1.625 | 0 | -0.01(-0.68%) |
Jul 11, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 0 | -0.00(-0.09%) |
Jul 10, 2003 | 1.637 | 1.637 | 1.637 | 1.637 | 0 | +0.00(+0.24%) |
Jul 09, 2003 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | -0.00(-0.17%) |
Jul 08, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 0 | -0.02(-1.00%) |
Jul 07, 2003 | 1.653 | 1.653 | 1.653 | 1.653 | 0 | -0.02(-0.94%) |
Jul 04, 2003 | 1.669 | 1.669 | 1.669 | 1.669 | 0 | +0.01(+0.36%) |
Jul 03, 2003 | 1.663 | 1.663 | 1.663 | 1.663 | 0 | -0.00(-0.07%) |
Jul 02, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.01(+0.34%) |
Jul 01, 2003 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.01(+0.48%) |
Jun 30, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.30%) |
Jun 27, 2003 | 1.655 | 1.655 | 1.655 | 1.655 | 0 | -0.01(-0.71%) |
Jun 26, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 0 | -0.00(-0.29%) |
Jun 25, 2003 | 1.672 | 1.672 | 1.672 | 1.672 | 0 | +0.00(+0.20%) |
Jun 24, 2003 | 1.669 | 1.669 | 1.669 | 1.669 | 0 | +0.01(+0.64%) |
Jun 23, 2003 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | -0.02(-0.97%) |
Jun 20, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.06%) |
Jun 19, 2003 | 1.673 | 1.673 | 1.673 | 1.673 | 0 | -0.01(-0.40%) |
Jun 18, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.00(-0.02%) |
Jun 17, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.00(-0.18%) |
Jun 16, 2003 | 1.683 | 1.683 | 1.683 | 1.683 | 0 | +0.01(+0.84%) |
Jun 13, 2003 | 1.669 | 1.669 | 1.669 | 1.669 | 0 | -0.00(-0.25%) |
Jun 12, 2003 | 1.673 | 1.673 | 1.673 | 1.673 | 0 | +0.01(+0.58%) |
Jun 11, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.01(+0.75%) |
Jun 10, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 0 | +0.00(+0.01%) |
Jun 09, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 0 | -0.01(-0.82%) |
Jun 06, 2003 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.03(+1.59%) |
Jun 05, 2003 | 1.639 | 1.639 | 1.639 | 1.639 | 0 | +0.01(+0.39%) |
Jun 04, 2003 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | -0.00(-0.14%) |
Jun 03, 2003 | 1.635 | 1.635 | 1.635 | 1.635 | 0 | +0.01(+0.31%) |
Jun 02, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.07%) |
May 30, 2003 | 1.648 | 1.648 | 1.648 | 1.648 | 0 | +0.01(+0.33%) |
May 29, 2003 | 1.642 | 1.642 | 1.642 | 1.642 | 0 | +0.01(+0.50%) |
May 28, 2003 | 1.634 | 1.634 | 1.634 | 1.634 | 0 | -0.01(-0.62%) |
May 27, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.28%) |
May 23, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.38%) |
May 22, 2003 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | -0.01(-0.62%) |
May 21, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.01(+0.67%) |
May 20, 2003 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | -0.00(-0.13%) |
May 19, 2003 | 1.635 | 1.635 | 1.635 | 1.635 | 0 | +0.01(+0.83%) |
May 16, 2003 | 1.622 | 1.622 | 1.622 | 1.622 | 0 | +0.00(+0.11%) |
May 15, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.38%) |
May 14, 2003 | 1.614 | 1.614 | 1.614 | 1.614 | 0 | +0.01(+0.39%) |
May 13, 2003 | 1.607 | 1.607 | 1.607 | 1.607 | 0 | -0.01(-0.38%) |
May 12, 2003 | 1.614 | 1.614 | 1.614 | 1.614 | 0 | +0.01(+0.66%) |
May 09, 2003 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.00(+0.22%) |
May 08, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | -0.01(-0.49%) |
May 07, 2003 | 1.607 | 1.607 | 1.607 | 1.607 | 0 | -0.00(-0.09%) |
May 06, 2003 | 1.609 | 1.609 | 1.609 | 1.609 | 0 | +0.00(+0.11%) |
May 02, 2003 | 1.607 | 1.607 | 1.607 | 1.607 | 0 | +0.00(+0.21%) |
May 01, 2003 | 1.604 | 1.604 | 1.604 | 1.604 | 0 | +0.01(+0.49%) |
Apr 30, 2003 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.30%) |
Apr 29, 2003 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | -0.00(-0.29%) |
Apr 28, 2003 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.01(+0.50%) |
Apr 25, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | -0.00(-0.23%) |
Apr 24, 2003 | 1.592 | 1.592 | 1.592 | 1.592 | 0 | +0.01(+0.85%) |
Apr 23, 2003 | 1.578 | 1.578 | 1.578 | 1.578 | 0 | +0.00(+0.12%) |
Apr 22, 2003 | 1.577 | 1.577 | 1.577 | 1.577 | 0 | -0.00(-0.02%) |
Apr 17, 2003 | 1.577 | 1.577 | 1.577 | 1.577 | 0 | +0.00(+0.11%) |
Apr 16, 2003 | 1.575 | 1.575 | 1.575 | 1.575 | 0 | +0.00(+0.21%) |
Apr 15, 2003 | 1.572 | 1.572 | 1.572 | 1.572 | 0 | -0.00(-0.11%) |
Apr 14, 2003 | 1.574 | 1.574 | 1.574 | 1.574 | 0 | +0.00(+0.24%) |
Apr 11, 2003 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.43%) |
Apr 10, 2003 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.01(+0.51%) |
Apr 09, 2003 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | +0.00(+0.23%) |
Apr 08, 2003 | 1.552 | 1.552 | 1.552 | 1.552 | 0 | +0.00(+0.08%) |
Apr 07, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.96%) |
Apr 04, 2003 | 1.565 | 1.565 | 1.565 | 1.565 | 0 | +0.00(+0.17%) |
Apr 03, 2003 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | -0.01(-0.69%) |
Apr 02, 2003 | 1.574 | 1.574 | 1.574 | 1.574 | 0 | -0.00(-0.16%) |
Apr 01, 2003 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | -0.00(-0.22%) |
Mar 31, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+0.99%) |
Mar 28, 2003 | 1.564 | 1.564 | 1.564 | 1.564 | 0 | -0.01(-0.57%) |
Mar 27, 2003 | 1.573 | 1.573 | 1.573 | 1.573 | 0 | +0.00(+0.16%) |
Mar 26, 2003 | 1.571 | 1.571 | 1.571 | 1.571 | 0 | -0.01(-0.38%) |
Mar 25, 2003 | 1.577 | 1.577 | 1.577 | 1.577 | 0 | +0.00(+0.23%) |
Mar 24, 2003 | 1.573 | 1.573 | 1.573 | 1.573 | 0 | +0.01(+0.49%) |
Mar 21, 2003 | 1.565 | 1.565 | 1.565 | 1.565 | 0 | -0.00(-0.09%) |
Mar 20, 2003 | 1.567 | 1.567 | 1.567 | 1.567 | 0 | +0.01(+0.74%) |
Mar 19, 2003 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | -0.01(-0.57%) |
Mar 18, 2003 | 1.564 | 1.564 | 1.564 | 1.564 | 0 | -0.02(-1.02%) |
Mar 17, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.87%) |
Mar 14, 2003 | 1.594 | 1.594 | 1.594 | 1.594 | 0 | -0.01(-0.77%) |
Mar 13, 2003 | 1.606 | 1.606 | 1.606 | 1.606 | 0 | -0.01(-0.42%) |
Mar 12, 2003 | 1.613 | 1.613 | 1.613 | 1.613 | 0 | +0.01(+0.74%) |
Mar 11, 2003 | 1.601 | 1.601 | 1.601 | 1.601 | 0 | +0.00(+0.22%) |
Mar 10, 2003 | 1.598 | 1.598 | 1.598 | 1.598 | 0 | -0.01(-0.53%) |
Mar 07, 2003 | 1.606 | 1.606 | 1.606 | 1.606 | 0 | +0.00(+0.21%) |
Mar 06, 2003 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.01(+0.59%) |
Mar 05, 2003 | 1.594 | 1.594 | 1.594 | 1.594 | 0 | +0.01(+0.77%) |
Mar 04, 2003 | 1.581 | 1.581 | 1.581 | 1.581 | 0 | +0.01(+0.39%) |