Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.513 | 1.513 | 1.493 | 1.506 | 93,248 | +0.00(+0.13%) |
Sep 29, 2003 | 1.505 | 1.508 | 1.488 | 1.504 | 216,554 | -0.00(-0.01%) |
Sep 26, 2003 | 1.499 | 1.515 | 1.491 | 1.504 | 290,159 | +0.01(+0.59%) |
Sep 25, 2003 | 1.496 | 1.507 | 1.477 | 1.495 | 423,593 | -0.02(-1.49%) |
Sep 24, 2003 | 1.528 | 1.534 | 1.512 | 1.518 | 732,298 | -0.01(-0.69%) |
Sep 23, 2003 | 1.515 | 1.541 | 1.503 | 1.528 | 510,278 | -0.00(-0.25%) |
Sep 22, 2003 | 1.537 | 1.547 | 1.524 | 1.532 | 1,156,814 | -0.02(-1.06%) |
Sep 19, 2003 | 1.560 | 1.567 | 1.539 | 1.549 | 58,213 | -0.03(-1.96%) |
Sep 18, 2003 | 1.545 | 1.579 | 1.545 | 1.579 | 242,115 | +0.04(+2.54%) |
Sep 17, 2003 | 1.525 | 1.554 | 1.520 | 1.540 | 236,644 | +0.02(+1.37%) |
Sep 16, 2003 | 1.472 | 1.520 | 1.472 | 1.520 | 403,042 | +0.05(+3.21%) |
Sep 15, 2003 | 1.472 | 1.491 | 1.462 | 1.472 | 540,843 | -0.03(-1.71%) |
Sep 12, 2003 | 1.499 | 1.509 | 1.484 | 1.498 | 250,735 | +0.02(+1.11%) |
Sep 11, 2003 | 1.485 | 1.498 | 1.461 | 1.482 | 773,965 | -0.04(-2.72%) |
Sep 10, 2003 | 1.525 | 1.563 | 1.508 | 1.523 | 945,439 | -0.05(-3.19%) |
Sep 09, 2003 | 1.575 | 1.593 | 1.566 | 1.573 | 290,107 | -0.03(-1.69%) |
Sep 08, 2003 | 1.544 | 1.604 | 1.540 | 1.600 | 1,254,197 | +0.05(+3.05%) |
Sep 05, 2003 | 1.551 | 1.571 | 1.549 | 1.553 | 287,517 | -0.01(-0.74%) |
Sep 04, 2003 | 1.551 | 1.568 | 1.548 | 1.565 | 579,697 | +0.01(+0.62%) |
Sep 03, 2003 | 1.591 | 1.605 | 1.552 | 1.555 | 293,215 | +0.01(+0.62%) |
Sep 02, 2003 | 1.544 | 1.556 | 1.525 | 1.545 | 396,307 | +0.00(+0.13%) |
Aug 29, 2003 | 1.535 | 1.560 | 1.528 | 1.543 | 508,724 | +0.04(+2.50%) |
Aug 28, 2003 | 1.477 | 1.506 | 1.472 | 1.506 | 212,400 | +0.05(+3.28%) |
Aug 27, 2003 | 1.443 | 1.477 | 1.439 | 1.458 | 227,423 | +0.03(+1.82%) |
Aug 26, 2003 | 1.448 | 1.448 | 1.409 | 1.432 | 497,327 | -0.03(-1.72%) |
Aug 25, 2003 | 1.479 | 1.484 | 1.445 | 1.457 | 253,326 | -0.03(-2.30%) |
Aug 22, 2003 | 1.503 | 1.509 | 1.486 | 1.491 | 125,367 | -0.02(-1.59%) |
Aug 21, 2003 | 1.498 | 1.519 | 1.492 | 1.515 | 149,716 | +0.01(+0.96%) |
Aug 20, 2003 | 1.493 | 1.508 | 1.484 | 1.501 | 248,663 | +0.02(+1.27%) |
Aug 19, 2003 | 1.498 | 1.498 | 1.460 | 1.482 | 601,455 | +0.01(+0.39%) |
Aug 18, 2003 | 1.460 | 1.482 | 1.455 | 1.476 | 271,975 | +0.02(+1.29%) |
Aug 15, 2003 | 1.448 | 1.482 | 1.435 | 1.457 | 380,766 | -0.01(-0.56%) |
Aug 14, 2003 | 1.460 | 1.471 | 1.460 | 1.466 | 131,066 | +0.00(+0.23%) |
Aug 13, 2003 | 1.462 | 1.472 | 1.457 | 1.462 | 209,291 | +0.00(+0.17%) |
Aug 12, 2003 | 1.453 | 1.463 | 1.440 | 1.460 | 556,902 | +0.04(+2.93%) |
Aug 11, 2003 | 1.415 | 1.428 | 1.400 | 1.418 | 99,465 | +0.01(+0.93%) |
Aug 08, 2003 | 1.443 | 1.452 | 1.395 | 1.405 | 196,340 | +0.02(+1.25%) |
Aug 07, 2003 | 1.416 | 1.421 | 1.386 | 1.388 | 206,701 | -0.02(-1.64%) |
Aug 06, 2003 | 1.404 | 1.420 | 1.382 | 1.411 | 665,693 | +0.04(+2.56%) |
Aug 05, 2003 | 1.403 | 1.406 | 1.363 | 1.376 | 267,831 | -0.02(-1.21%) |
Aug 04, 2003 | 1.391 | 1.398 | 1.375 | 1.393 | 97,393 | -0.00(-0.28%) |
Aug 01, 2003 | 1.384 | 1.399 | 1.375 | 1.397 | 266,759 | +0.01(+0.84%) |
Jul 31, 2003 | 1.399 | 1.399 | 1.375 | 1.385 | 442,932 | -0.01(-0.80%) |
Jul 30, 2003 | 1.405 | 1.405 | 1.388 | 1.396 | 245,037 | -0.01(-0.86%) |
Jul 29, 2003 | 1.409 | 1.414 | 1.390 | 1.408 | 836,131 | -0.02(-1.15%) |
Jul 28, 2003 | 1.430 | 1.433 | 1.421 | 1.425 | 314,455 | -0.02(-1.60%) |
Jul 25, 2003 | 1.416 | 1.451 | 1.412 | 1.448 | 895,707 | +0.07(+5.30%) |
Jul 24, 2003 | 1.398 | 1.400 | 1.361 | 1.375 | 835,613 | -0.05(-3.46%) |
Jul 23, 2003 | 1.448 | 1.448 | 1.405 | 1.424 | 672,946 | -0.04(-3.02%) |
Jul 22, 2003 | 1.425 | 1.469 | 1.415 | 1.468 | 1,066,145 | +0.03(+1.87%) |
Jul 21, 2003 | 1.408 | 1.442 | 1.385 | 1.441 | 1,874,820 | +0.08(+5.92%) |
Jul 18, 2003 | 1.366 | 1.377 | 1.352 | 1.361 | 555,348 | -0.01(-0.70%) |
Jul 17, 2003 | 1.399 | 1.411 | 1.368 | 1.371 | 1,879,482 | -0.02(-1.73%) |
Jul 16, 2003 | 1.385 | 1.412 | 1.330 | 1.395 | 1,532,907 | +0.01(+0.66%) |
Jul 15, 2003 | 1.400 | 1.409 | 1.371 | 1.385 | 2,772,081 | +0.04(+2.68%) |
Jul 14, 2003 | 1.373 | 1.387 | 1.342 | 1.349 | 4,479,054 | -0.01(-0.43%) |
Jul 11, 2003 | 1.316 | 1.380 | 1.310 | 1.355 | 10,661,972 | +0.00(+0.29%) |
Jul 10, 2003 | 1.356 | 1.415 | 1.339 | 1.351 | 14,728,659 | -0.15(-9.71%) |
Jul 09, 2003 | 1.394 | 1.593 | 1.375 | 1.496 | 26,026,278 | -0.44(-22.78%) |
Jul 07, 2003 | 1.894 | 1.967 | 1.892 | 1.938 | 410,295 | +0.11(+5.77%) |
Jul 03, 2003 | 1.870 | 1.870 | 1.811 | 1.832 | 374,549 | -0.04(-1.94%) |
Jul 02, 2003 | 1.844 | 1.870 | 1.839 | 1.869 | 205,665 | +0.06(+3.11%) |