Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 2,169 | -0.04(-3.70%) |
Sep 29, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 361 | -0.02(-2.17%) |
Sep 26, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.05(+4.55%) |
Sep 23, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 482 | -0.05(-4.35%) |
Sep 18, 2003 | 1.120 | 1.145 | 1.120 | 1.145 | 17,117 | -0.02(-1.43%) |
Sep 17, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 13,380 | +0.03(+2.94%) |
Sep 16, 2003 | 1.128 | 1.128 | 1.128 | 1.128 | 120 | -0.03(-2.86%) |
Sep 15, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 1.195 | 1.195 | 1.161 | 1.161 | 3,977 | -0.04(-3.45%) |
Sep 11, 2003 | 1.195 | 1.203 | 1.120 | 1.203 | 3,857 | +0.00(+0.00%) |
Sep 10, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 361 | -0.01(-0.68%) |
Sep 08, 2003 | 1.261 | 1.261 | 1.211 | 1.211 | 602 | -0.03(-2.67%) |
Sep 05, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 1.078 | 1.244 | 1.078 | 1.244 | 63,405 | +0.12(+11.11%) |
Sep 02, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 1.145 | 1.145 | 1.120 | 1.120 | 1,808 | -0.04(-3.57%) |
Aug 28, 2003 | 1.203 | 1.203 | 1.161 | 1.161 | 11,089 | -0.04(-3.45%) |
Aug 27, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 1,205 | +0.00(+0.00%) |
Aug 25, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 1,205 | +0.02(+2.11%) |
Aug 20, 2003 | 1.120 | 1.228 | 1.120 | 1.178 | 1,928 | +0.06(+5.19%) |
Aug 19, 2003 | 1.161 | 1.161 | 1.120 | 1.120 | 2,410 | -0.12(-10.00%) |
Aug 18, 2003 | 1.244 | 1.253 | 1.236 | 1.244 | 4,460 | +0.00(+0.00%) |
Aug 15, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 1,808 | +0.00(+0.00%) |
Aug 14, 2003 | 1.228 | 1.286 | 1.203 | 1.244 | 47,614 | +0.08(+7.14%) |
Aug 13, 2003 | 1.286 | 1.286 | 1.078 | 1.161 | 35,921 | -0.12(-9.68%) |
Aug 12, 2003 | 1.286 | 1.286 | 1.286 | 1.286 | 11,451 | -0.04(-3.13%) |
Aug 11, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 1,567 | +0.02(+1.27%) |
Aug 08, 2003 | 1.311 | 1.311 | 1.311 | 1.311 | 964 | +0.01(+0.64%) |
Aug 07, 2003 | 1.294 | 1.352 | 1.294 | 1.302 | 4,219 | -0.03(-2.48%) |
Aug 06, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.402 | 1.402 | 1.336 | 1.336 | 602 | -0.06(-4.17%) |
Aug 04, 2003 | 1.410 | 1.435 | 1.394 | 1.394 | 3,013 | -0.05(-3.45%) |
Aug 01, 2003 | 1.244 | 1.410 | 1.244 | 1.443 | 16,393 | +0.20(+16.00%) |
Jul 31, 2003 | 1.286 | 1.286 | 1.244 | 1.244 | 167,796 | -0.08(-6.25%) |
Jul 30, 2003 | 1.286 | 1.327 | 1.253 | 1.327 | 8,196 | +0.00(+0.00%) |
Jul 29, 2003 | 1.203 | 1.385 | 1.203 | 1.327 | 78,111 | +0.06(+4.58%) |
Jul 28, 2003 | 1.244 | 1.286 | 1.244 | 1.269 | 10,969 | +0.02(+2.00%) |
Jul 25, 2003 | 1.203 | 1.244 | 1.203 | 1.244 | 25,434 | +0.04(+3.45%) |
Jul 24, 2003 | 1.078 | 1.377 | 1.037 | 1.203 | 41,587 | +0.04(+3.57%) |
Jul 23, 2003 | 1.178 | 1.228 | 1.161 | 1.161 | 18,322 | +0.01(+0.72%) |
Jul 22, 2003 | 1.153 | 1.153 | 1.153 | 1.153 | 12,054 | -0.07(-5.44%) |
Jul 21, 2003 | 1.228 | 1.236 | 1.219 | 1.219 | 11,933 | -0.05(-3.92%) |
Jul 18, 2003 | 1.286 | 1.286 | 1.269 | 1.269 | 1,687 | +0.02(+2.00%) |
Jul 17, 2003 | 1.145 | 1.311 | 1.145 | 1.244 | 28,930 | +0.18(+17.19%) |
Jul 16, 2003 | 1.145 | 1.145 | 1.062 | 1.062 | 7,232 | -0.16(-12.93%) |
Jul 15, 2003 | 1.161 | 1.219 | 1.161 | 1.219 | 3,616 | +0.07(+6.52%) |
Jul 14, 2003 | 1.244 | 1.244 | 1.070 | 1.145 | 14,826 | -0.10(-8.00%) |
Jul 11, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 19,286 | +0.00(+0.00%) |
Jul 09, 2003 | 1.219 | 1.244 | 1.219 | 1.244 | 9,402 | +0.04(+3.45%) |
Jul 08, 2003 | 1.145 | 1.203 | 1.145 | 1.203 | 1,928 | +0.04(+3.57%) |
Jul 07, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |