Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.409 | 1.409 | 1.409 | 1.409 | 0 | -0.01(-0.98%) |
Aug 28, 2003 | 1.423 | 1.423 | 1.423 | 1.423 | 0 | +0.01(+0.89%) |
Aug 27, 2003 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.01(-0.92%) |
Aug 26, 2003 | 1.423 | 1.423 | 1.423 | 1.423 | 0 | +0.01(+0.67%) |
Aug 25, 2003 | 1.414 | 1.414 | 1.414 | 1.414 | 0 | +0.00(+0.01%) |
Aug 22, 2003 | 1.414 | 1.414 | 1.414 | 1.414 | 0 | +0.01(+0.76%) |
Aug 21, 2003 | 1.403 | 1.403 | 1.403 | 1.403 | 0 | +0.01(+0.72%) |
Aug 20, 2003 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | -0.00(-0.24%) |
Aug 19, 2003 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | +0.01(+1.06%) |
Aug 18, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.01(+0.73%) |
Aug 14, 2003 | 1.372 | 1.372 | 1.372 | 1.372 | 0 | +0.01(+0.65%) |
Aug 12, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 0 | -0.00(-0.15%) |
Aug 11, 2003 | 1.365 | 1.365 | 1.365 | 1.365 | 0 | +0.01(+0.72%) |
Aug 08, 2003 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | +0.00(+0.13%) |
Aug 07, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+0.44%) |
Aug 06, 2003 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | -0.01(-0.39%) |
Aug 05, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | -0.00(-0.35%) |
Aug 04, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 0 | -0.01(-0.82%) |
Jul 31, 2003 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | +0.02(+1.12%) |
Jul 30, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.00(+0.34%) |
Jul 29, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 0 | -0.00(-0.17%) |
Jul 28, 2003 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | +0.00(+0.28%) |
Jul 25, 2003 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.03%) |
Jul 24, 2003 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | -0.01(-0.57%) |
Jul 23, 2003 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | -0.00(-0.21%) |
Jul 22, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 0 | -0.00(-0.33%) |
Jul 21, 2003 | 1.362 | 1.362 | 1.362 | 1.362 | 0 | -0.01(-0.76%) |
Jul 18, 2003 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.33%) |
Jul 17, 2003 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | -0.02(-1.54%) |
Jul 16, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.54%) |
Jul 15, 2003 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | -0.00(-0.33%) |
Jul 14, 2003 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.01(+0.39%) |
Jul 11, 2003 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.00(+0.06%) |
Jul 10, 2003 | 1.367 | 1.367 | 1.367 | 1.367 | 0 | -0.01(-0.66%) |
Jul 08, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.01(+0.62%) |
Jul 07, 2003 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.02(+1.23%) |
Jul 04, 2003 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | -0.00(-0.21%) |
Jul 03, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+0.68%) |
Jul 02, 2003 | 1.345 | 1.345 | 1.345 | 1.345 | 0 | -0.00(-0.28%) |
Jul 01, 2003 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | -0.01(-0.71%) |
Jun 30, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 0 | +0.00(+0.30%) |
Jun 27, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+0.79%) |
Jun 26, 2003 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.01(+1.13%) |
Jun 25, 2003 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | +0.00(+0.36%) |
Jun 24, 2003 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | -0.01(-0.38%) |
Jun 23, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | +0.01(+0.61%) |
Jun 20, 2003 | 1.321 | 1.321 | 1.321 | 1.321 | 0 | -0.02(-1.20%) |
Jun 19, 2003 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.02(+1.46%) |
Jun 18, 2003 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | +0.01(+0.89%) |
Jun 17, 2003 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.01(+0.55%) |
Jun 16, 2003 | 1.299 | 1.299 | 1.299 | 1.299 | 0 | -0.02(-1.24%) |
Jun 13, 2003 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.47%) |
Jun 12, 2003 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.00(+0.03%) |
Jun 11, 2003 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | -0.01(-0.55%) |
Jun 10, 2003 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | +0.01(+0.73%) |
Jun 06, 2003 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | -0.01(-1.08%) |
Jun 05, 2003 | 1.321 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.54%) |
Jun 04, 2003 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.37%) |
Jun 03, 2003 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.00(+0.15%) |
Jun 02, 2003 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | +0.02(+1.22%) |
May 30, 2003 | 1.291 | 1.291 | 1.291 | 1.291 | 0 | -0.01(-0.58%) |
May 28, 2003 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.01(+0.54%) |
May 26, 2003 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.15%) |
May 23, 2003 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.00(-0.20%) |
May 22, 2003 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.37%) |
May 21, 2003 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | -0.01(-0.82%) |
May 20, 2003 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.29%) |
May 19, 2003 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | -0.02(-1.71%) |
May 16, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | -0.00(-0.04%) |
May 14, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | +0.00(+0.09%) |
May 13, 2003 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | +0.01(+0.72%) |
May 12, 2003 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | -0.02(-1.43%) |
May 08, 2003 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | -0.00(-0.22%) |
May 07, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | -0.01(-0.64%) |
May 06, 2003 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | -0.01(-0.81%) |
May 05, 2003 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.01(+0.53%) |
May 02, 2003 | 1.341 | 1.341 | 1.341 | 1.341 | 0 | -0.02(-1.42%) |
Apr 30, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | -0.01(-1.06%) |
Apr 29, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | +0.01(+0.95%) |
Apr 28, 2003 | 1.362 | 1.362 | 1.362 | 1.362 | 0 | -0.01(-0.39%) |
Apr 24, 2003 | 1.367 | 1.367 | 1.367 | 1.367 | 0 | -0.01(-0.78%) |
Apr 23, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.01(+0.49%) |
Apr 22, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | -0.00(-0.30%) |
Apr 17, 2003 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | -0.01(-0.70%) |
Apr 16, 2003 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | -0.01(-0.66%) |
Apr 15, 2003 | 1.394 | 1.394 | 1.394 | 1.394 | 0 | +0.00(+0.12%) |
Apr 14, 2003 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | -0.00(-0.28%) |
Apr 11, 2003 | 1.396 | 1.396 | 1.396 | 1.396 | 0 | +0.01(+0.90%) |
Apr 10, 2003 | 1.384 | 1.384 | 1.384 | 1.384 | 0 | +0.00(+0.03%) |
Apr 09, 2003 | 1.383 | 1.383 | 1.383 | 1.383 | 0 | -0.01(-0.62%) |
Apr 08, 2003 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | -0.01(-0.96%) |
Apr 07, 2003 | 1.405 | 1.405 | 1.405 | 1.405 | 0 | +0.02(+1.33%) |
Apr 04, 2003 | 1.387 | 1.387 | 1.387 | 1.387 | 0 | -0.00(-0.08%) |
Apr 03, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.02(+1.44%) |
Apr 02, 2003 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.01(+0.86%) |
Apr 01, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.21%) |
Mar 31, 2003 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | -0.02(-1.68%) |
Mar 28, 2003 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | -0.00(-0.21%) |
Mar 27, 2003 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.41%) |
Mar 26, 2003 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | +0.01(+0.68%) |
Mar 25, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | -0.01(-0.75%) |
Mar 24, 2003 | 1.387 | 1.387 | 1.387 | 1.387 | 0 | -0.01(-0.60%) |
Mar 21, 2003 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.01(+0.71%) |
Mar 20, 2003 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | -0.00(-0.08%) |
Mar 19, 2003 | 1.386 | 1.386 | 1.386 | 1.386 | 0 | -0.01(-0.39%) |
Mar 18, 2003 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | +0.03(+2.38%) |
Mar 17, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | -0.00(-0.27%) |
Mar 14, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 0 | +0.01(+1.04%) |
Mar 13, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 0 | +0.02(+1.44%) |
Mar 12, 2003 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.29%) |
Mar 11, 2003 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | -0.00(-0.35%) |
Mar 10, 2003 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | -0.00(-0.21%) |
Mar 06, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.36%) |
Mar 05, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | -0.01(-0.68%) |