Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.346 | 1.360 | 1.309 | 1.330 | 839,573 | -0.02(-1.84%) |
Aug 28, 2003 | 1.346 | 1.362 | 1.291 | 1.355 | 1,306,003 | +0.00(+0.00%) |
Aug 27, 2003 | 1.304 | 1.357 | 1.291 | 1.355 | 1,199,700 | +0.04(+3.23%) |
Aug 26, 2003 | 1.328 | 1.335 | 1.294 | 1.313 | 1,180,175 | -0.01(-1.11%) |
Aug 25, 2003 | 1.318 | 1.328 | 1.290 | 1.328 | 873,199 | +0.01(+0.63%) |
Aug 22, 2003 | 1.383 | 1.383 | 1.319 | 1.319 | 1,910,192 | -0.06(-4.60%) |
Aug 21, 2003 | 1.383 | 1.383 | 1.374 | 1.383 | 592,257 | +0.00(+0.07%) |
Aug 20, 2003 | 1.374 | 1.383 | 1.369 | 1.382 | 437,142 | -0.00(-0.07%) |
Aug 19, 2003 | 1.389 | 1.397 | 1.364 | 1.383 | 2,352,758 | -0.01(-0.40%) |
Aug 18, 2003 | 1.364 | 1.420 | 1.346 | 1.388 | 5,781,558 | +0.01(+0.74%) |
Aug 15, 2003 | 1.517 | 1.517 | 1.321 | 1.378 | 4,134,953 | -0.16(-10.48%) |
Aug 14, 2003 | 1.530 | 1.547 | 1.513 | 1.540 | 965,400 | +0.02(+1.52%) |
Aug 13, 2003 | 1.576 | 1.584 | 1.512 | 1.517 | 1,112,922 | -0.06(-4.08%) |
Aug 12, 2003 | 1.563 | 1.581 | 1.522 | 1.581 | 822,217 | +0.02(+1.18%) |
Aug 11, 2003 | 1.493 | 1.563 | 1.492 | 1.563 | 764,727 | +0.07(+4.76%) |
Aug 08, 2003 | 1.519 | 1.521 | 1.492 | 1.492 | 835,234 | -0.03(-1.88%) |
Aug 07, 2003 | 1.533 | 1.533 | 1.507 | 1.520 | 418,701 | -0.01(-0.84%) |
Aug 06, 2003 | 1.515 | 1.535 | 1.510 | 1.533 | 369,889 | +0.03(+2.02%) |
Aug 05, 2003 | 1.542 | 1.553 | 1.503 | 1.503 | 589,003 | -0.04(-2.63%) |
Aug 04, 2003 | 1.572 | 1.572 | 1.535 | 1.543 | 372,059 | -0.01(-0.95%) |
Aug 01, 2003 | 1.586 | 1.586 | 1.544 | 1.558 | 313,484 | -0.01(-0.94%) |
Jul 31, 2003 | 1.599 | 1.613 | 1.567 | 1.573 | 278,773 | -0.02(-1.10%) |
Jul 30, 2003 | 1.586 | 1.599 | 1.572 | 1.590 | 367,720 | +0.01(+0.76%) |
Jul 29, 2003 | 1.567 | 1.580 | 1.549 | 1.578 | 491,378 | +0.02(+1.24%) |
Jul 28, 2003 | 1.562 | 1.567 | 1.542 | 1.559 | 380,736 | -0.00(-0.18%) |
Jul 25, 2003 | 1.580 | 1.591 | 1.553 | 1.562 | 397,007 | -0.01(-0.59%) |
Jul 24, 2003 | 1.578 | 1.601 | 1.571 | 1.571 | 375,313 | +0.01(+0.41%) |
Jul 23, 2003 | 1.576 | 1.595 | 1.532 | 1.564 | 706,152 | -0.01(-0.41%) |
Jul 22, 2003 | 1.553 | 1.573 | 1.535 | 1.571 | 575,986 | +0.02(+1.13%) |
Jul 21, 2003 | 1.632 | 1.632 | 1.523 | 1.553 | 1,225,733 | -0.05(-2.88%) |
Jul 18, 2003 | 1.574 | 1.603 | 1.574 | 1.599 | 280,942 | +0.04(+2.60%) |
Jul 17, 2003 | 1.590 | 1.591 | 1.540 | 1.559 | 1,502,337 | -0.05(-3.26%) |
Jul 16, 2003 | 1.635 | 1.636 | 1.605 | 1.611 | 625,883 | -0.02(-1.47%) |
Jul 15, 2003 | 1.659 | 1.659 | 1.620 | 1.635 | 972,994 | -0.02(-1.44%) |
Jul 14, 2003 | 1.659 | 1.659 | 1.650 | 1.659 | 996,857 | +0.00(+0.00%) |
Jul 11, 2003 | 1.641 | 1.659 | 1.641 | 1.659 | 321,077 | +0.01(+0.33%) |
Jul 10, 2003 | 1.660 | 1.660 | 1.638 | 1.654 | 398,092 | -0.01(-0.33%) |
Jul 09, 2003 | 1.655 | 1.682 | 1.638 | 1.659 | 1,515,354 | -0.01(-0.55%) |
Jul 08, 2003 | 1.666 | 1.669 | 1.638 | 1.669 | 475,107 | +0.01(+0.61%) |
Jul 07, 2003 | 1.651 | 1.664 | 1.646 | 1.658 | 697,475 | +0.02(+1.01%) |
Jul 03, 2003 | 1.682 | 1.682 | 1.641 | 1.642 | 388,329 | -0.02(-1.06%) |
Jul 02, 2003 | 1.627 | 1.672 | 1.627 | 1.659 | 1,833,177 | +0.03(+1.98%) |
Jul 01, 2003 | 1.595 | 1.627 | 1.595 | 1.627 | 467,514 | +0.01(+0.86%) |
Jun 30, 2003 | 1.627 | 1.650 | 1.606 | 1.613 | 986,010 | -0.01(-0.85%) |
Jun 27, 2003 | 1.621 | 1.652 | 1.619 | 1.627 | 502,225 | +0.01(+0.51%) |
Jun 26, 2003 | 1.590 | 1.627 | 1.589 | 1.619 | 774,490 | +0.05(+2.99%) |
Jun 25, 2003 | 1.594 | 1.632 | 1.569 | 1.572 | 639,984 | -0.02(-1.39%) |
Jun 24, 2003 | 1.567 | 1.594 | 1.551 | 1.594 | 671,441 | +0.05(+2.92%) |
Jun 23, 2003 | 1.586 | 1.589 | 1.540 | 1.549 | 1,258,275 | -0.04(-2.33%) |
Jun 20, 2003 | 1.618 | 1.623 | 1.578 | 1.586 | 723,508 | -0.02(-1.15%) |
Jun 19, 2003 | 1.586 | 1.660 | 1.572 | 1.604 | 2,032,765 | -0.03(-1.75%) |
Jun 18, 2003 | 1.623 | 1.664 | 1.614 | 1.633 | 1,036,992 | +0.01(+0.91%) |
Jun 17, 2003 | 1.585 | 1.619 | 1.558 | 1.618 | 1,932,971 | +0.04(+2.39%) |
Jun 16, 2003 | 1.568 | 1.585 | 1.517 | 1.580 | 1,390,611 | +0.01(+0.76%) |
Jun 13, 2003 | 1.572 | 1.594 | 1.540 | 1.568 | 1,542,472 | +0.01(+0.65%) |
Jun 12, 2003 | 1.599 | 1.608 | 1.553 | 1.558 | 1,197,531 | -0.04(-2.31%) |
Jun 11, 2003 | 1.595 | 1.608 | 1.567 | 1.595 | 1,434,000 | +0.00(+0.00%) |
Jun 10, 2003 | 1.539 | 1.595 | 1.521 | 1.595 | 1,154,142 | +0.05(+2.91%) |
Jun 09, 2003 | 1.558 | 1.585 | 1.548 | 1.550 | 1,091,228 | -0.02(-1.29%) |
Jun 06, 2003 | 1.567 | 1.604 | 1.564 | 1.570 | 1,655,283 | +0.01(+0.59%) |
Jun 05, 2003 | 1.512 | 1.564 | 1.490 | 1.561 | 1,645,520 | +0.06(+3.99%) |
Jun 04, 2003 | 1.493 | 1.512 | 1.488 | 1.501 | 886,216 | +0.01(+0.49%) |
Jun 03, 2003 | 1.447 | 1.512 | 1.440 | 1.493 | 1,507,761 | +0.03(+2.02%) |