Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.360 | 1.363 | 1.340 | 1.348 | 2,264,700 | -0.01(-0.38%) |
Aug 28, 2003 | 1.353 | 1.360 | 1.345 | 1.353 | 1,544,933 | +0.00(+0.19%) |
Aug 27, 2003 | 1.350 | 1.358 | 1.340 | 1.350 | 2,022,166 | -0.01(-0.94%) |
Aug 26, 2003 | 1.353 | 1.363 | 1.348 | 1.363 | 1,514,371 | +0.01(+0.56%) |
Aug 25, 2003 | 1.376 | 1.376 | 1.350 | 1.355 | 1,824,298 | -0.02(-1.30%) |
Aug 22, 2003 | 1.350 | 1.378 | 1.345 | 1.373 | 1,938,317 | +0.02(+1.32%) |
Aug 21, 2003 | 1.355 | 1.365 | 1.342 | 1.355 | 2,960,567 | -0.00(-0.19%) |
Aug 20, 2003 | 1.337 | 1.363 | 1.335 | 1.358 | 3,180,376 | +0.02(+1.53%) |
Aug 19, 2003 | 1.365 | 1.365 | 1.330 | 1.337 | 3,643,503 | -0.03(-2.24%) |
Aug 18, 2003 | 1.371 | 1.371 | 1.355 | 1.368 | 2,513,896 | +0.01(+0.37%) |
Aug 15, 2003 | 1.355 | 1.368 | 1.345 | 1.363 | 671,182 | +0.01(+0.38%) |
Aug 14, 2003 | 1.360 | 1.371 | 1.350 | 1.358 | 1,646,022 | -0.01(-0.75%) |
Aug 13, 2003 | 1.383 | 1.386 | 1.360 | 1.368 | 2,244,326 | -0.02(-1.11%) |
Aug 12, 2003 | 1.378 | 1.391 | 1.376 | 1.383 | 2,041,365 | +0.00(+0.18%) |
Aug 11, 2003 | 1.378 | 1.383 | 1.376 | 1.381 | 1,656,209 | +0.01(+0.56%) |
Aug 08, 2003 | 1.376 | 1.381 | 1.371 | 1.373 | 1,443,844 | +0.00(+0.00%) |
Aug 07, 2003 | 1.373 | 1.378 | 1.365 | 1.373 | 1,396,826 | +0.00(+0.19%) |
Aug 06, 2003 | 1.353 | 1.376 | 1.353 | 1.371 | 2,763,875 | +0.02(+1.51%) |
Aug 05, 2003 | 1.325 | 1.360 | 1.325 | 1.350 | 3,630,182 | +0.02(+1.73%) |
Aug 04, 2003 | 1.314 | 1.340 | 1.312 | 1.327 | 2,542,498 | +0.01(+0.78%) |
Aug 01, 2003 | 1.327 | 1.332 | 1.304 | 1.317 | 5,067,365 | -0.02(-1.53%) |
Jul 31, 2003 | 1.363 | 1.365 | 1.335 | 1.337 | 5,269,935 | -0.03(-2.42%) |
Jul 30, 2003 | 1.371 | 1.383 | 1.355 | 1.371 | 2,912,373 | -0.03(-1.83%) |
Jul 29, 2003 | 1.427 | 1.427 | 1.388 | 1.396 | 3,020,123 | -0.03(-1.80%) |
Jul 28, 2003 | 1.427 | 1.427 | 1.409 | 1.422 | 2,728,611 | +0.00(+0.00%) |
Jul 25, 2003 | 1.409 | 1.422 | 1.406 | 1.422 | 3,138,843 | +0.02(+1.46%) |
Jul 24, 2003 | 1.368 | 1.404 | 1.365 | 1.401 | 3,045,983 | +0.04(+2.62%) |
Jul 23, 2003 | 1.371 | 1.383 | 1.360 | 1.365 | 3,236,014 | +0.01(+0.37%) |
Jul 22, 2003 | 1.365 | 1.373 | 1.355 | 1.360 | 2,037,447 | -0.01(-0.56%) |
Jul 21, 2003 | 1.363 | 1.386 | 1.353 | 1.368 | 3,010,719 | +0.02(+1.13%) |
Jul 18, 2003 | 1.263 | 1.353 | 1.261 | 1.353 | 6,599,369 | +0.01(+0.95%) |
Jul 17, 2003 | 1.358 | 1.358 | 1.319 | 1.340 | 6,974,337 | -0.02(-1.69%) |
Jul 16, 2003 | 1.373 | 1.383 | 1.340 | 1.363 | 7,020,180 | -0.03(-2.02%) |
Jul 15, 2003 | 1.429 | 1.429 | 1.388 | 1.391 | 2,565,616 | -0.04(-2.50%) |
Jul 14, 2003 | 1.391 | 1.434 | 1.386 | 1.427 | 2,849,291 | +0.03(+2.19%) |
Jul 11, 2003 | 1.394 | 1.401 | 1.386 | 1.396 | 1,771,403 | -0.00(-0.18%) |
Jul 10, 2003 | 1.404 | 1.404 | 1.386 | 1.399 | 3,445,244 | -0.01(-0.90%) |
Jul 09, 2003 | 1.409 | 1.419 | 1.406 | 1.411 | 2,869,665 | -0.01(-0.54%) |
Jul 08, 2003 | 1.429 | 1.439 | 1.414 | 1.419 | 4,585,039 | -0.03(-1.77%) |
Jul 07, 2003 | 1.460 | 1.465 | 1.437 | 1.445 | 3,002,883 | -0.01(-0.70%) |
Jul 03, 2003 | 1.452 | 1.455 | 1.445 | 1.455 | 1,319,638 | +0.01(+0.35%) |
Jul 02, 2003 | 1.452 | 1.455 | 1.445 | 1.450 | 2,234,922 | +0.01(+0.35%) |
Jul 01, 2003 | 1.429 | 1.450 | 1.429 | 1.445 | 2,125,605 | +0.02(+1.25%) |
Jun 30, 2003 | 1.452 | 1.452 | 1.406 | 1.427 | 3,493,829 | -0.00(-0.18%) |
Jun 27, 2003 | 1.416 | 1.439 | 1.414 | 1.429 | 2,001,399 | -0.00(-0.18%) |
Jun 26, 2003 | 1.452 | 1.452 | 1.429 | 1.432 | 2,602,054 | -0.02(-1.58%) |
Jun 25, 2003 | 1.437 | 1.457 | 1.434 | 1.455 | 3,045,983 | +0.03(+1.79%) |
Jun 24, 2003 | 1.427 | 1.437 | 1.424 | 1.429 | 2,620,078 | +0.01(+0.54%) |
Jun 23, 2003 | 1.419 | 1.427 | 1.401 | 1.422 | 3,137,668 | +0.00(+0.00%) |
Jun 20, 2003 | 1.424 | 1.442 | 1.414 | 1.422 | 2,307,016 | -0.00(-0.18%) |
Jun 19, 2003 | 1.434 | 1.437 | 1.414 | 1.424 | 2,718,816 | -0.01(-0.53%) |
Jun 18, 2003 | 1.450 | 1.460 | 1.416 | 1.432 | 3,339,062 | -0.03(-1.92%) |
Jun 17, 2003 | 1.468 | 1.468 | 1.442 | 1.460 | 2,637,318 | -0.00(-0.17%) |
Jun 16, 2003 | 1.462 | 1.468 | 1.455 | 1.462 | 2,615,768 | +0.01(+0.70%) |
Jun 13, 2003 | 1.465 | 1.465 | 1.452 | 1.452 | 1,942,235 | -0.01(-0.87%) |
Jun 12, 2003 | 1.452 | 1.465 | 1.447 | 1.465 | 2,482,550 | +0.02(+1.23%) |
Jun 11, 2003 | 1.429 | 1.450 | 1.427 | 1.447 | 2,259,215 | +0.02(+1.43%) |
Jun 10, 2003 | 1.427 | 1.429 | 1.414 | 1.427 | 2,057,429 | +0.01(+0.36%) |
Jun 09, 2003 | 1.416 | 1.429 | 1.414 | 1.422 | 2,231,396 | +0.00(+0.18%) |
Jun 06, 2003 | 1.419 | 1.422 | 1.401 | 1.419 | 2,383,813 | -0.01(-0.36%) |
Jun 05, 2003 | 1.404 | 1.424 | 1.404 | 1.424 | 2,833,226 | +0.03(+2.20%) |
Jun 04, 2003 | 1.365 | 1.399 | 1.360 | 1.394 | 3,908,763 | +0.03(+2.06%) |
Jun 03, 2003 | 1.355 | 1.368 | 1.350 | 1.365 | 5,342,421 | -0.01(-0.37%) |