Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.801 | 1.807 | 1.778 | 1.787 | 294,553 | -0.01(-0.80%) |
Sep 29, 2003 | 1.801 | 1.813 | 1.787 | 1.801 | 231,410 | +0.01(+0.48%) |
Sep 26, 2003 | 1.810 | 1.813 | 1.799 | 1.793 | 213,369 | -0.02(-1.11%) |
Sep 25, 2003 | 1.830 | 1.830 | 1.807 | 1.813 | 368,799 | -0.00(-0.16%) |
Sep 24, 2003 | 1.859 | 1.859 | 1.830 | 1.816 | 279,981 | -0.03(-1.87%) |
Sep 23, 2003 | 1.819 | 1.856 | 1.819 | 1.850 | 376,778 | +0.02(+1.10%) |
Sep 22, 2003 | 1.830 | 1.842 | 1.830 | 1.830 | 460,738 | -0.02(-0.94%) |
Sep 19, 2003 | 1.853 | 1.865 | 1.848 | 1.848 | 238,348 | -0.01(-0.77%) |
Sep 18, 2003 | 1.801 | 1.865 | 1.801 | 1.862 | 1,278,133 | +0.05(+2.87%) |
Sep 17, 2003 | 1.801 | 1.819 | 1.801 | 1.810 | 1,290,970 | +0.02(+1.13%) |
Sep 16, 2003 | 1.773 | 1.790 | 1.770 | 1.790 | 309,472 | +0.02(+0.98%) |
Sep 15, 2003 | 1.738 | 1.781 | 1.738 | 1.773 | 860,068 | +0.04(+2.16%) |
Sep 12, 2003 | 1.706 | 1.744 | 1.692 | 1.735 | 2,352,265 | +0.02(+1.18%) |
Sep 11, 2003 | 1.732 | 1.732 | 1.698 | 1.715 | 1,464,441 | -0.02(-1.33%) |
Sep 10, 2003 | 1.761 | 1.761 | 1.735 | 1.738 | 644,270 | -0.02(-1.31%) |
Sep 09, 2003 | 1.773 | 1.778 | 1.755 | 1.761 | 403,840 | -0.01(-0.65%) |
Sep 08, 2003 | 1.770 | 1.784 | 1.764 | 1.773 | 276,859 | +0.00(+0.16%) |
Sep 05, 2003 | 1.773 | 1.799 | 1.758 | 1.770 | 234,532 | -0.00(-0.16%) |
Sep 04, 2003 | 1.773 | 1.776 | 1.755 | 1.773 | 245,981 | +0.01(+0.33%) |
Sep 03, 2003 | 1.773 | 1.796 | 1.764 | 1.767 | 304,961 | +0.01(+0.66%) |
Sep 02, 2003 | 1.747 | 1.778 | 1.738 | 1.755 | 427,432 | +0.02(+1.00%) |
Aug 29, 2003 | 1.738 | 1.744 | 1.718 | 1.738 | 264,369 | +0.00(+0.17%) |
Aug 28, 2003 | 1.727 | 1.735 | 1.715 | 1.735 | 278,941 | +0.00(+0.00%) |
Aug 27, 2003 | 1.701 | 1.735 | 1.701 | 1.735 | 358,043 | +0.01(+0.33%) |
Aug 26, 2003 | 1.729 | 1.729 | 1.695 | 1.729 | 270,961 | +0.00(+0.00%) |
Aug 25, 2003 | 1.701 | 1.735 | 1.692 | 1.729 | 447,207 | -0.02(-1.15%) |
Aug 22, 2003 | 1.729 | 1.752 | 1.729 | 1.750 | 336,880 | +0.01(+0.50%) |
Aug 21, 2003 | 1.721 | 1.755 | 1.701 | 1.741 | 310,512 | +0.04(+2.20%) |
Aug 20, 2003 | 1.715 | 1.727 | 1.686 | 1.703 | 142,940 | -0.01(-0.50%) |
Aug 19, 2003 | 1.672 | 1.718 | 1.672 | 1.712 | 272,349 | +0.03(+1.54%) |
Aug 18, 2003 | 1.672 | 1.701 | 1.669 | 1.686 | 199,491 | +0.01(+0.86%) |
Aug 15, 2003 | 1.657 | 1.672 | 1.657 | 1.672 | 88,470 | +0.01(+0.35%) |
Aug 14, 2003 | 1.660 | 1.669 | 1.649 | 1.666 | 250,838 | +0.01(+0.52%) |
Aug 13, 2003 | 1.675 | 1.675 | 1.637 | 1.657 | 398,983 | -0.06(-3.36%) |
Aug 12, 2003 | 1.701 | 1.718 | 1.669 | 1.715 | 919,742 | +0.01(+0.85%) |
Aug 11, 2003 | 1.678 | 1.706 | 1.675 | 1.701 | 674,454 | +0.01(+0.68%) |
Aug 08, 2003 | 1.692 | 1.706 | 1.657 | 1.689 | 806,986 | -0.00(-0.17%) |
Aug 07, 2003 | 1.672 | 1.706 | 1.657 | 1.692 | 2,059,099 | -0.14(-7.70%) |
Aug 06, 2003 | 1.874 | 1.874 | 1.830 | 1.833 | 979,069 | -0.04(-2.00%) |
Aug 05, 2003 | 1.902 | 1.902 | 1.845 | 1.871 | 482,942 | -0.00(-0.15%) |
Aug 04, 2003 | 1.917 | 1.917 | 1.830 | 1.874 | 743,843 | -0.06(-2.99%) |
Aug 01, 2003 | 1.928 | 1.951 | 1.894 | 1.931 | 324,043 | +0.00(+0.15%) |
Jul 31, 2003 | 1.917 | 1.937 | 1.902 | 1.928 | 352,492 | +0.01(+0.60%) |
Jul 30, 2003 | 1.871 | 1.917 | 1.871 | 1.917 | 262,287 | +0.02(+0.91%) |
Jul 29, 2003 | 1.888 | 1.914 | 1.871 | 1.899 | 191,511 | +0.01(+0.46%) |
Jul 28, 2003 | 1.917 | 1.917 | 1.891 | 1.891 | 176,246 | -0.02(-0.91%) |
Jul 25, 2003 | 1.902 | 1.920 | 1.874 | 1.908 | 179,021 | -0.00(-0.15%) |
Jul 24, 2003 | 1.917 | 1.931 | 1.911 | 1.911 | 123,511 | +0.00(+0.15%) |
Jul 23, 2003 | 1.894 | 1.917 | 1.891 | 1.908 | 92,633 | +0.00(+0.15%) |
Jul 22, 2003 | 1.902 | 1.908 | 1.885 | 1.905 | 80,143 | +0.01(+0.76%) |
Jul 21, 2003 | 1.934 | 1.937 | 1.891 | 1.891 | 107,898 | -0.03(-1.80%) |
Jul 18, 2003 | 1.917 | 1.934 | 1.902 | 1.925 | 131,837 | +0.01(+0.45%) |
Jul 17, 2003 | 1.923 | 1.946 | 1.897 | 1.917 | 276,859 | -0.01(-0.75%) |
Jul 16, 2003 | 1.943 | 1.948 | 1.923 | 1.931 | 313,982 | -0.01(-0.45%) |
Jul 15, 2003 | 1.960 | 1.960 | 1.923 | 1.940 | 163,409 | +0.01(+0.30%) |
Jul 14, 2003 | 1.943 | 1.972 | 1.931 | 1.934 | 315,716 | +0.00(+0.15%) |
Jul 11, 2003 | 1.925 | 1.946 | 1.925 | 1.931 | 144,674 | +0.01(+0.30%) |
Jul 10, 2003 | 1.931 | 1.946 | 1.905 | 1.925 | 212,328 | -0.03(-1.76%) |
Jul 09, 2003 | 1.974 | 1.974 | 1.911 | 1.960 | 201,920 | +0.01(+0.29%) |
Jul 08, 2003 | 1.946 | 1.980 | 1.914 | 1.954 | 261,594 | +0.01(+0.44%) |
Jul 07, 2003 | 1.902 | 1.960 | 1.876 | 1.946 | 287,961 | +0.05(+2.90%) |
Jul 03, 2003 | 1.888 | 1.894 | 1.882 | 1.891 | 20,816 | +0.02(+0.92%) |
Jul 02, 2003 | 1.856 | 1.902 | 1.856 | 1.874 | 164,450 | +0.01(+0.46%) |