Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.221 | 1.226 | 1.221 | 1.225 | 41,785 | -0.02(-1.50%) |
Oct 30, 2003 | 1.243 | 1.243 | 1.239 | 1.243 | 188,569 | +0.01(+1.22%) |
Oct 29, 2003 | 1.232 | 1.234 | 1.225 | 1.228 | 263,568 | +0.01(+0.61%) |
Oct 28, 2003 | 1.213 | 1.225 | 1.202 | 1.221 | 215,354 | +0.02(+1.55%) |
Oct 27, 2003 | 1.185 | 1.204 | 1.185 | 1.202 | 145,712 | +0.03(+2.88%) |
Oct 24, 2003 | 1.169 | 1.185 | 1.161 | 1.169 | 130,712 | -0.02(-1.57%) |
Oct 23, 2003 | 1.195 | 1.197 | 1.183 | 1.187 | 364,282 | -0.03(-2.15%) |
Oct 22, 2003 | 1.217 | 1.217 | 1.197 | 1.213 | 163,926 | -0.01(-0.61%) |
Oct 21, 2003 | 1.204 | 1.221 | 1.197 | 1.221 | 136,605 | +0.00(+0.00%) |
Oct 20, 2003 | 1.206 | 1.213 | 1.202 | 1.221 | 197,676 | +0.03(+2.83%) |
Oct 17, 2003 | 1.178 | 1.191 | 1.178 | 1.187 | 196,069 | +0.01(+0.63%) |
Oct 16, 2003 | 1.178 | 1.195 | 1.176 | 1.180 | 100,713 | -0.00(-0.32%) |
Oct 15, 2003 | 1.193 | 1.198 | 1.193 | 1.183 | 197,676 | +0.00(+0.00%) |
Oct 14, 2003 | 1.195 | 1.200 | 1.183 | 1.183 | 559,280 | -0.01(-0.94%) |
Oct 13, 2003 | 1.157 | 1.204 | 1.174 | 1.195 | 312,318 | +0.04(+3.23%) |
Oct 10, 2003 | 1.163 | 1.170 | 1.157 | 1.157 | 161,248 | +0.00(+0.32%) |
Oct 09, 2003 | 1.139 | 1.170 | 1.139 | 1.154 | 340,710 | +0.02(+2.15%) |
Oct 08, 2003 | 1.131 | 1.131 | 1.127 | 1.129 | 233,569 | +0.01(+1.17%) |
Oct 07, 2003 | 1.105 | 1.111 | 1.105 | 1.116 | 147,855 | -0.00(-0.17%) |
Oct 06, 2003 | 1.118 | 1.120 | 1.109 | 1.118 | 232,497 | +0.00(+0.00%) |
Oct 03, 2003 | 1.111 | 1.127 | 1.111 | 1.118 | 375,531 | +0.02(+2.04%) |
Oct 02, 2003 | 1.111 | 1.113 | 1.096 | 1.096 | 175,176 | -0.01(-1.01%) |
Oct 01, 2003 | 1.096 | 1.109 | 1.096 | 1.107 | 255,533 | +0.01(+0.51%) |
Sep 30, 2003 | 1.088 | 1.105 | 1.088 | 1.101 | 123,213 | -0.01(-0.51%) |
Sep 29, 2003 | 1.105 | 1.107 | 1.105 | 1.107 | 44,999 | -0.01(-0.67%) |
Sep 26, 2003 | 1.120 | 1.120 | 1.092 | 1.114 | 117,320 | +0.01(+0.51%) |
Sep 25, 2003 | 1.107 | 1.111 | 1.105 | 1.109 | 160,176 | +0.00(+0.00%) |
Sep 24, 2003 | 1.118 | 1.118 | 1.101 | 1.109 | 235,711 | -0.01(-0.83%) |
Sep 23, 2003 | 1.126 | 1.124 | 1.113 | 1.118 | 287,139 | -0.01(-0.66%) |
Sep 22, 2003 | 1.120 | 1.122 | 1.120 | 1.126 | 248,568 | -0.00(-0.17%) |
Sep 19, 2003 | 1.129 | 1.137 | 1.122 | 1.127 | 132,320 | -0.02(-1.79%) |
Sep 18, 2003 | 1.129 | 1.148 | 1.129 | 1.148 | 251,783 | +0.03(+2.50%) |
Sep 17, 2003 | 1.111 | 1.120 | 1.099 | 1.120 | 173,569 | +0.03(+2.56%) |
Sep 16, 2003 | 1.111 | 1.118 | 1.092 | 1.092 | 177,319 | -0.01(-0.51%) |
Sep 15, 2003 | 1.101 | 1.107 | 1.098 | 1.098 | 175,176 | +0.01(+0.51%) |
Sep 12, 2003 | 1.094 | 1.096 | 1.073 | 1.092 | 176,783 | +0.00(+0.00%) |
Sep 11, 2003 | 1.075 | 1.092 | 1.075 | 1.092 | 115,177 | +0.02(+1.74%) |
Sep 10, 2003 | 1.086 | 1.086 | 1.071 | 1.073 | 129,641 | -0.02(-1.54%) |
Sep 09, 2003 | 1.101 | 1.101 | 1.081 | 1.090 | 163,391 | -0.01(-0.85%) |
Sep 08, 2003 | 1.068 | 1.109 | 1.068 | 1.099 | 144,641 | +0.02(+1.55%) |
Sep 05, 2003 | 1.086 | 1.088 | 1.081 | 1.083 | 74,999 | -0.01(-0.85%) |
Sep 04, 2003 | 1.085 | 1.107 | 1.081 | 1.092 | 134,998 | +0.01(+0.52%) |
Sep 03, 2003 | 1.099 | 1.101 | 1.086 | 1.086 | 158,034 | +0.00(+0.34%) |
Sep 02, 2003 | 1.073 | 1.083 | 1.062 | 1.083 | 308,568 | +0.01(+0.87%) |
Aug 29, 2003 | 1.057 | 1.079 | 1.057 | 1.073 | 211,605 | +0.01(+1.23%) |
Aug 28, 2003 | 1.055 | 1.064 | 1.043 | 1.060 | 328,925 | +0.02(+1.61%) |
Aug 27, 2003 | 1.027 | 1.045 | 1.027 | 1.043 | 187,498 | +0.02(+1.64%) |
Aug 26, 2003 | 1.025 | 1.038 | 1.021 | 1.027 | 101,784 | +0.00(+0.00%) |
Aug 25, 2003 | 1.043 | 1.043 | 1.025 | 1.027 | 237,854 | -0.02(-1.61%) |
Aug 22, 2003 | 1.025 | 1.043 | 1.025 | 1.043 | 167,141 | +0.00(+0.00%) |
Aug 21, 2003 | 1.027 | 1.045 | 1.027 | 1.043 | 141,427 | +0.02(+1.64%) |
Aug 20, 2003 | 1.023 | 1.030 | 1.023 | 1.027 | 46,606 | -0.00(-0.36%) |
Aug 19, 2003 | 1.021 | 1.036 | 1.019 | 1.030 | 238,390 | +0.00(+0.18%) |
Aug 18, 2003 | 1.036 | 1.047 | 1.025 | 1.029 | 466,066 | -0.01(-0.72%) |
Aug 15, 2003 | 1.025 | 1.045 | 1.025 | 1.036 | 50,356 | +0.00(+0.36%) |
Aug 14, 2003 | 1.001 | 1.053 | 1.001 | 1.032 | 176,248 | +0.00(+0.18%) |
Aug 13, 2003 | 1.017 | 1.034 | 1.015 | 1.030 | 145,177 | +0.02(+1.66%) |
Aug 12, 2003 | 1.002 | 1.027 | 0.9968 | 1.014 | 140,355 | +0.01(+1.50%) |
Aug 11, 2003 | 1.002 | 1.027 | 0.9875 | 0.9987 | 172,498 | -0.00(-0.37%) |
Aug 08, 2003 | 0.9875 | 1.010 | 0.9875 | 1.002 | 176,783 | +0.01(+1.32%) |
Aug 07, 2003 | 0.9875 | 0.9912 | 0.9781 | 0.9893 | 141,427 | -0.00(-0.38%) |
Aug 06, 2003 | 1.021 | 1.021 | 0.9893 | 0.9931 | 110,356 | -0.01(-0.93%) |
Aug 05, 2003 | 1.008 | 1.019 | 1.002 | 1.002 | 121,605 | -0.01(-1.29%) |
Aug 04, 2003 | 1.001 | 1.019 | 1.001 | 1.015 | 214,819 | -0.00(-0.37%) |