Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.183 | 1.196 | 1.177 | 1.187 | 477,339 | +0.00(+0.09%) |
Aug 28, 2003 | 1.180 | 1.189 | 1.169 | 1.185 | 1,063,310 | +0.01(+0.48%) |
Aug 27, 2003 | 1.189 | 1.200 | 1.179 | 1.180 | 1,815,794 | -0.01(-0.61%) |
Aug 26, 2003 | 1.177 | 1.187 | 1.162 | 1.187 | 726,317 | +0.01(+0.67%) |
Aug 25, 2003 | 1.178 | 1.185 | 1.175 | 1.179 | 1,128,330 | -0.00(-0.19%) |
Aug 22, 2003 | 1.202 | 1.205 | 1.171 | 1.182 | 1,240,132 | -0.02(-1.82%) |
Aug 21, 2003 | 1.177 | 1.203 | 1.170 | 1.203 | 1,002,255 | +0.03(+2.29%) |
Aug 20, 2003 | 1.141 | 1.177 | 1.136 | 1.177 | 1,133,880 | +0.03(+2.79%) |
Aug 19, 2003 | 1.132 | 1.145 | 1.126 | 1.145 | 602,621 | +0.01(+1.29%) |
Aug 18, 2003 | 1.120 | 1.135 | 1.115 | 1.130 | 1,009,391 | +0.02(+1.41%) |
Aug 15, 2003 | 1.094 | 1.117 | 1.087 | 1.114 | 358,401 | +0.02(+1.64%) |
Aug 14, 2003 | 1.085 | 1.096 | 1.082 | 1.096 | 750,105 | +0.01(+1.09%) |
Aug 13, 2003 | 1.099 | 1.101 | 1.063 | 1.085 | 1,235,374 | -0.01(-1.12%) |
Aug 12, 2003 | 1.080 | 1.103 | 1.079 | 1.097 | 769,135 | +0.02(+1.87%) |
Aug 11, 2003 | 1.089 | 1.090 | 1.066 | 1.077 | 1,791,214 | -0.01(-0.57%) |
Aug 08, 2003 | 1.104 | 1.107 | 1.079 | 1.083 | 1,947,420 | -0.02(-1.43%) |
Aug 07, 2003 | 1.141 | 1.141 | 1.081 | 1.099 | 2,543,698 | -0.04(-3.69%) |
Aug 06, 2003 | 1.120 | 1.149 | 1.110 | 1.141 | 766,757 | +0.02(+1.80%) |
Aug 05, 2003 | 1.110 | 1.136 | 1.110 | 1.120 | 773,893 | +0.01(+0.96%) |
Aug 04, 2003 | 1.129 | 1.132 | 1.108 | 1.110 | 1,009,391 | -0.02(-1.49%) |
Aug 01, 2003 | 1.145 | 1.145 | 1.115 | 1.127 | 2,114,727 | -0.01(-1.23%) |
Jul 31, 2003 | 1.147 | 1.157 | 1.132 | 1.141 | 767,549 | -0.01(-0.54%) |
Jul 30, 2003 | 1.160 | 1.160 | 1.123 | 1.147 | 1,268,677 | -0.01(-0.63%) |
Jul 29, 2003 | 1.146 | 1.159 | 1.141 | 1.154 | 522,536 | +0.01(+0.68%) |
Jul 28, 2003 | 1.155 | 1.163 | 1.141 | 1.146 | 712,045 | -0.00(-0.34%) |
Jul 25, 2003 | 1.147 | 1.156 | 1.146 | 1.150 | 612,136 | +0.00(+0.20%) |
Jul 24, 2003 | 1.147 | 1.155 | 1.140 | 1.148 | 930,099 | +0.00(+0.24%) |
Jul 23, 2003 | 1.163 | 1.163 | 1.142 | 1.145 | 684,292 | -0.02(-1.78%) |
Jul 22, 2003 | 1.160 | 1.166 | 1.145 | 1.166 | 604,207 | +0.01(+0.92%) |
Jul 21, 2003 | 1.161 | 1.168 | 1.142 | 1.155 | 815,918 | -0.01(-0.48%) |
Jul 18, 2003 | 1.183 | 1.183 | 1.132 | 1.161 | 1,144,981 | -0.03(-2.22%) |
Jul 17, 2003 | 1.169 | 1.187 | 1.160 | 1.187 | 1,443,120 | +0.02(+1.58%) |
Jul 16, 2003 | 1.201 | 1.201 | 1.155 | 1.169 | 1,087,098 | -0.03(-2.71%) |
Jul 15, 2003 | 1.178 | 1.201 | 1.174 | 1.201 | 1,649,280 | +0.02(+1.81%) |
Jul 14, 2003 | 1.200 | 1.204 | 1.174 | 1.180 | 1,812,623 | +0.00(+0.38%) |
Jul 11, 2003 | 1.163 | 1.185 | 1.157 | 1.175 | 1,362,242 | +0.02(+1.40%) |
Jul 10, 2003 | 1.143 | 1.161 | 1.136 | 1.159 | 1,493,867 | +0.02(+1.62%) |
Jul 09, 2003 | 1.135 | 1.143 | 1.117 | 1.141 | 1,187,799 | +0.01(+1.04%) |
Jul 08, 2003 | 1.122 | 1.129 | 1.111 | 1.129 | 2,068,737 | +0.01(+1.11%) |
Jul 07, 2003 | 1.079 | 1.119 | 1.073 | 1.117 | 3,225,612 | +0.02(+1.74%) |
Jul 03, 2003 | 1.097 | 1.101 | 1.087 | 1.097 | 743,762 | +0.01(+0.51%) |
Jul 02, 2003 | 1.094 | 1.101 | 1.085 | 1.092 | 1,890,329 | -0.00(-0.15%) |
Jul 01, 2003 | 1.115 | 1.115 | 1.072 | 1.094 | 2,554,006 | -0.01(-1.26%) |
Jun 30, 2003 | 1.097 | 1.121 | 1.096 | 1.108 | 1,733,330 | +0.00(+0.00%) |
Jun 26, 2003 | 1.106 | 1.114 | 1.102 | 1.108 | 1,187,006 | +0.00(+0.27%) |
Jun 25, 2003 | 1.112 | 1.122 | 1.090 | 1.105 | 1,007,409 | -0.01(-0.64%) |
Jun 24, 2003 | 1.116 | 1.123 | 1.109 | 1.112 | 1,148,946 | -0.00(-0.37%) |
Jun 23, 2003 | 1.139 | 1.139 | 1.113 | 1.116 | 1,366,603 | -0.03(-2.19%) |
Jun 20, 2003 | 1.127 | 1.141 | 1.122 | 1.141 | 705,305 | +0.02(+1.77%) |
Jun 19, 2003 | 1.130 | 1.135 | 1.120 | 1.121 | 1,148,946 | -0.01(-0.83%) |
Jun 18, 2003 | 1.128 | 1.147 | 1.121 | 1.130 | 1,742,449 | -0.00(-0.23%) |
Jun 17, 2003 | 1.147 | 1.147 | 1.112 | 1.133 | 1,638,972 | -0.01(-0.53%) |
Jun 16, 2003 | 1.138 | 1.145 | 1.102 | 1.139 | 1,742,449 | +0.00(+0.10%) |
Jun 13, 2003 | 1.127 | 1.152 | 1.119 | 1.138 | 2,453,701 | +0.01(+1.23%) |
Jun 12, 2003 | 1.155 | 1.156 | 1.121 | 1.124 | 1,411,800 | -0.03(-2.91%) |
Jun 11, 2003 | 1.158 | 1.161 | 1.143 | 1.158 | 964,591 | -0.01(-0.55%) |
Jun 10, 2003 | 1.165 | 1.173 | 1.163 | 1.164 | 505,488 | +0.01(+0.45%) |
Jun 09, 2003 | 1.159 | 1.160 | 1.147 | 1.159 | 682,707 | -0.00(-0.13%) |
Jun 06, 2003 | 1.207 | 1.211 | 1.160 | 1.160 | 1,090,666 | -0.04(-3.24%) |
Jun 05, 2003 | 1.182 | 1.205 | 1.181 | 1.199 | 537,602 | +0.02(+1.45%) |
Jun 04, 2003 | 1.149 | 1.194 | 1.149 | 1.182 | 946,750 | +0.03(+2.40%) |
Jun 03, 2003 | 1.160 | 1.165 | 1.149 | 1.154 | 919,394 | -0.00(-0.19%) |