Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.337 | 1.357 | 1.337 | 1.353 | 6,907,250 | +0.01(+0.38%) |
Aug 28, 2003 | 1.329 | 1.348 | 1.328 | 1.348 | 9,096,378 | +0.02(+1.71%) |
Aug 27, 2003 | 1.318 | 1.330 | 1.311 | 1.326 | 11,141,408 | +0.01(+0.42%) |
Aug 26, 2003 | 1.329 | 1.329 | 1.312 | 1.320 | 9,861,991 | -0.02(-1.66%) |
Aug 25, 2003 | 1.359 | 1.367 | 1.340 | 1.342 | 6,760,969 | -0.01(-0.96%) |
Aug 22, 2003 | 1.377 | 1.377 | 1.351 | 1.356 | 5,512,118 | -0.01(-1.08%) |
Aug 21, 2003 | 1.350 | 1.372 | 1.341 | 1.370 | 6,855,579 | +0.02(+1.40%) |
Aug 20, 2003 | 1.377 | 1.377 | 1.341 | 1.351 | 9,974,795 | -0.03(-1.85%) |
Aug 19, 2003 | 1.352 | 1.377 | 1.333 | 1.377 | 11,771,655 | +0.02(+1.24%) |
Aug 18, 2003 | 1.374 | 1.374 | 1.346 | 1.360 | 7,062,993 | -0.01(-0.53%) |
Aug 15, 2003 | 1.374 | 1.376 | 1.360 | 1.367 | 5,459,719 | +0.01(+0.94%) |
Aug 14, 2003 | 1.367 | 1.369 | 1.352 | 1.354 | 5,643,844 | -0.00(-0.28%) |
Aug 13, 2003 | 1.345 | 1.368 | 1.340 | 1.358 | 10,017,005 | +0.01(+1.00%) |
Aug 12, 2003 | 1.321 | 1.345 | 1.314 | 1.345 | 6,013,551 | +0.03(+2.49%) |
Aug 11, 2003 | 1.304 | 1.324 | 1.299 | 1.312 | 5,175,889 | -0.00(-0.10%) |
Aug 08, 2003 | 1.300 | 1.316 | 1.287 | 1.314 | 7,939,954 | +0.02(+1.16%) |
Aug 07, 2003 | 1.254 | 1.298 | 1.248 | 1.298 | 12,652,983 | +0.05(+4.36%) |
Aug 06, 2003 | 1.226 | 1.245 | 1.225 | 1.244 | 6,136,544 | +0.02(+1.88%) |
Aug 05, 2003 | 1.221 | 1.236 | 1.217 | 1.221 | 4,020,193 | +0.00(+0.06%) |
Aug 04, 2003 | 1.237 | 1.237 | 1.209 | 1.221 | 6,621,237 | -0.02(-1.58%) |
Aug 01, 2003 | 1.245 | 1.254 | 1.237 | 1.240 | 5,753,737 | -0.01(-0.82%) |
Jul 31, 2003 | 1.258 | 1.261 | 1.245 | 1.250 | 4,625,696 | -0.01(-0.49%) |
Jul 30, 2003 | 1.251 | 1.271 | 1.240 | 1.257 | 6,647,437 | +0.01(+0.99%) |
Jul 29, 2003 | 1.247 | 1.259 | 1.237 | 1.244 | 6,744,230 | +0.00(+0.22%) |
Jul 28, 2003 | 1.244 | 1.249 | 1.233 | 1.241 | 3,769,840 | -0.00(-0.25%) |
Jul 25, 2003 | 1.244 | 1.252 | 1.232 | 1.245 | 6,608,865 | +0.00(+0.08%) |
Jul 24, 2003 | 1.266 | 1.271 | 1.241 | 1.244 | 7,701,246 | -0.02(-1.23%) |
Jul 23, 2003 | 1.265 | 1.286 | 1.251 | 1.259 | 7,814,778 | -0.01(-0.89%) |
Jul 22, 2003 | 1.263 | 1.274 | 1.257 | 1.270 | 13,463,717 | +0.01(+1.01%) |
Jul 21, 2003 | 1.273 | 1.276 | 1.250 | 1.258 | 5,369,476 | -0.02(-1.45%) |
Jul 18, 2003 | 1.272 | 1.282 | 1.251 | 1.276 | 6,415,279 | +0.01(+0.98%) |
Jul 17, 2003 | 1.271 | 1.280 | 1.262 | 1.264 | 4,718,123 | -0.01(-0.76%) |
Jul 16, 2003 | 1.305 | 1.308 | 1.272 | 1.273 | 10,275,363 | -0.03(-2.45%) |
Jul 15, 2003 | 1.278 | 1.314 | 1.273 | 1.305 | 9,656,032 | +0.04(+2.84%) |
Jul 14, 2003 | 1.300 | 1.300 | 1.269 | 1.269 | 6,787,169 | -0.02(-1.73%) |
Jul 11, 2003 | 1.283 | 1.298 | 1.275 | 1.292 | 4,608,958 | +0.01(+0.89%) |
Jul 10, 2003 | 1.292 | 1.305 | 1.272 | 1.280 | 6,833,746 | -0.01(-1.14%) |
Jul 09, 2003 | 1.263 | 1.311 | 1.263 | 1.295 | 15,261,305 | +0.04(+2.78%) |
Jul 08, 2003 | 1.244 | 1.267 | 1.240 | 1.260 | 6,805,363 | +0.02(+1.30%) |
Jul 07, 2003 | 1.267 | 1.271 | 1.241 | 1.244 | 10,003,178 | -0.02(-1.66%) |
Jul 03, 2003 | 1.264 | 1.271 | 1.254 | 1.265 | 7,355,556 | +0.00(+0.03%) |
Jul 02, 2003 | 1.241 | 1.271 | 1.232 | 1.264 | 11,123,941 | +0.02(+1.85%) |
Jul 01, 2003 | 1.237 | 1.252 | 1.225 | 1.241 | 9,045,435 | -0.01(-0.52%) |
Jun 30, 2003 | 1.261 | 1.263 | 1.238 | 1.248 | 8,543,274 | -0.01(-0.79%) |
Jun 27, 2003 | 1.255 | 1.268 | 1.255 | 1.258 | 6,604,499 | +0.00(+0.22%) |
Jun 26, 2003 | 1.271 | 1.279 | 1.254 | 1.255 | 9,669,860 | -0.02(-1.27%) |
Jun 25, 2003 | 1.278 | 1.291 | 1.271 | 1.271 | 8,276,911 | -0.00(-0.27%) |
Jun 24, 2003 | 1.300 | 1.300 | 1.273 | 1.275 | 11,438,337 | -0.03(-2.44%) |
Jun 23, 2003 | 1.295 | 1.308 | 1.291 | 1.307 | 9,854,713 | +0.02(+1.71%) |
Jun 20, 2003 | 1.266 | 1.294 | 1.250 | 1.285 | 18,416,182 | -0.01(-0.56%) |
Jun 19, 2003 | 1.291 | 1.308 | 1.280 | 1.292 | 7,998,175 | +0.00(+0.05%) |
Jun 18, 2003 | 1.308 | 1.309 | 1.284 | 1.291 | 6,092,150 | -0.02(-1.31%) |
Jun 17, 2003 | 1.305 | 1.308 | 1.288 | 1.308 | 9,099,289 | +0.00(+0.26%) |
Jun 16, 2003 | 1.290 | 1.305 | 1.276 | 1.305 | 7,926,126 | +0.02(+1.88%) |
Jun 13, 2003 | 1.309 | 1.311 | 1.268 | 1.281 | 7,201,997 | -0.03(-2.15%) |
Jun 12, 2003 | 1.324 | 1.329 | 1.290 | 1.309 | 8,228,150 | -0.01(-0.52%) |
Jun 11, 2003 | 1.281 | 1.316 | 1.276 | 1.316 | 13,123,849 | +0.04(+2.93%) |
Jun 10, 2003 | 1.264 | 1.282 | 1.263 | 1.279 | 7,322,806 | +0.02(+1.42%) |
Jun 09, 2003 | 1.262 | 1.283 | 1.257 | 1.261 | 6,233,337 | -0.01(-0.68%) |
Jun 06, 2003 | 1.291 | 1.293 | 1.262 | 1.269 | 7,797,311 | -0.02(-1.47%) |
Jun 05, 2003 | 1.281 | 1.302 | 1.271 | 1.288 | 9,409,319 | +0.01(+0.67%) |
Jun 04, 2003 | 1.268 | 1.285 | 1.266 | 1.280 | 9,237,565 | +0.01(+0.95%) |
Jun 03, 2003 | 1.286 | 1.286 | 1.262 | 1.268 | 8,535,997 | -0.01(-0.89%) |