Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.522 | 1.522 | 1.475 | 1.491 | 1,913,129 | -0.04(-2.52%) |
Sep 29, 2003 | 1.549 | 1.568 | 1.494 | 1.530 | 602,275 | -0.03(-1.92%) |
Sep 26, 2003 | 1.578 | 1.580 | 1.541 | 1.560 | 531,014 | -0.02(-1.24%) |
Sep 25, 2003 | 1.592 | 1.604 | 1.579 | 1.579 | 947,872 | -0.02(-1.42%) |
Sep 24, 2003 | 1.612 | 1.612 | 1.596 | 1.602 | 380,400 | -0.01(-0.44%) |
Sep 23, 2003 | 1.626 | 1.643 | 1.592 | 1.609 | 1,156,432 | -0.02(-1.06%) |
Sep 22, 2003 | 1.608 | 1.630 | 1.608 | 1.626 | 343,476 | +0.02(+0.98%) |
Sep 19, 2003 | 1.612 | 1.648 | 1.592 | 1.611 | 580,107 | -0.02(-1.01%) |
Sep 18, 2003 | 1.655 | 1.656 | 1.588 | 1.627 | 907,496 | -0.02(-1.19%) |
Sep 17, 2003 | 1.696 | 1.729 | 1.647 | 1.647 | 448,719 | -0.05(-3.19%) |
Sep 16, 2003 | 1.667 | 1.706 | 1.667 | 1.701 | 191,658 | +0.02(+1.45%) |
Sep 15, 2003 | 1.687 | 1.693 | 1.674 | 1.677 | 281,552 | +0.02(+1.38%) |
Sep 12, 2003 | 1.655 | 1.663 | 1.631 | 1.654 | 355,332 | -0.01(-0.47%) |
Sep 11, 2003 | 1.639 | 1.662 | 1.637 | 1.662 | 229,821 | +0.02(+1.44%) |
Sep 10, 2003 | 1.631 | 1.650 | 1.631 | 1.638 | 222,188 | -0.00(-0.05%) |
Sep 09, 2003 | 1.656 | 1.659 | 1.635 | 1.639 | 286,640 | -0.02(-1.37%) |
Sep 08, 2003 | 1.667 | 1.671 | 1.652 | 1.662 | 128,903 | +0.01(+0.67%) |
Sep 05, 2003 | 1.667 | 1.698 | 1.651 | 1.651 | 207,534 | -0.02(-0.94%) |
Sep 04, 2003 | 1.667 | 1.682 | 1.662 | 1.667 | 216,252 | -0.00(-0.19%) |
Sep 03, 2003 | 1.667 | 1.690 | 1.646 | 1.670 | 233,213 | -0.00(-0.14%) |
Sep 02, 2003 | 1.663 | 1.672 | 1.645 | 1.672 | 329,042 | +0.03(+1.77%) |
Aug 29, 2003 | 1.660 | 1.660 | 1.637 | 1.643 | 193,355 | -0.00(-0.29%) |
Aug 28, 2003 | 1.679 | 1.690 | 1.648 | 1.648 | 256,110 | -0.04(-2.42%) |
Aug 27, 2003 | 1.658 | 1.690 | 1.658 | 1.689 | 160,281 | +0.02(+1.37%) |
Aug 26, 2003 | 1.658 | 1.674 | 1.651 | 1.666 | 429,960 | -0.00(-0.05%) |
Aug 25, 2003 | 1.665 | 1.678 | 1.664 | 1.667 | 166,217 | -0.01(-0.70%) |
Aug 22, 2003 | 1.638 | 1.678 | 1.632 | 1.678 | 474,059 | +0.03(+1.52%) |
Aug 21, 2003 | 1.654 | 1.654 | 1.612 | 1.653 | 145,864 | +0.00(+0.29%) |
Aug 20, 2003 | 1.651 | 1.658 | 1.611 | 1.648 | 311,233 | +0.00(+0.10%) |
Aug 19, 2003 | 1.604 | 1.653 | 1.599 | 1.647 | 239,997 | +0.06(+3.46%) |
Aug 18, 2003 | 1.580 | 1.597 | 1.562 | 1.592 | 149,256 | +0.04(+2.38%) |
Aug 15, 2003 | 1.512 | 1.580 | 1.509 | 1.555 | 504,588 | +0.06(+3.72%) |
Aug 14, 2003 | 1.560 | 1.560 | 1.499 | 1.499 | 355,332 | -0.06(-3.69%) |
Aug 13, 2003 | 1.572 | 1.576 | 1.546 | 1.557 | 894,691 | -0.01(-0.80%) |
Aug 12, 2003 | 1.542 | 1.587 | 1.542 | 1.569 | 1,002,393 | +0.03(+1.73%) |
Aug 11, 2003 | 1.546 | 1.546 | 1.509 | 1.542 | 674,198 | +0.01(+0.36%) |
Aug 08, 2003 | 1.509 | 1.551 | 1.494 | 1.537 | 272,223 | +0.04(+2.36%) |
Aug 07, 2003 | 1.510 | 1.510 | 1.486 | 1.501 | 633,492 | -0.01(-0.83%) |
Aug 06, 2003 | 1.519 | 1.542 | 1.513 | 1.514 | 393,494 | -0.00(-0.10%) |
Aug 05, 2003 | 1.505 | 1.548 | 1.505 | 1.516 | 452,857 | +0.01(+0.36%) |
Aug 04, 2003 | 1.520 | 1.524 | 1.494 | 1.510 | 290,880 | -0.01(-0.62%) |
Aug 01, 2003 | 1.516 | 1.546 | 1.501 | 1.520 | 1,271,224 | +0.01(+0.52%) |
Jul 31, 2003 | 1.516 | 1.524 | 1.503 | 1.512 | 504,588 | -0.00(-0.21%) |
Jul 30, 2003 | 1.521 | 1.529 | 1.495 | 1.515 | 1,250,023 | -0.01(-0.67%) |
Jul 29, 2003 | 1.630 | 1.630 | 1.491 | 1.525 | 3,306,541 | -0.12(-7.40%) |
Jul 28, 2003 | 1.613 | 1.672 | 1.597 | 1.647 | 1,130,448 | +0.02(+1.31%) |
Jul 25, 2003 | 1.648 | 1.665 | 1.608 | 1.626 | 224,732 | -0.01(-0.91%) |
Jul 24, 2003 | 1.659 | 1.685 | 1.641 | 1.641 | 294,272 | -0.02(-1.09%) |
Jul 23, 2003 | 1.682 | 1.682 | 1.652 | 1.659 | 238,301 | -0.02(-1.22%) |
Jul 22, 2003 | 1.663 | 1.686 | 1.648 | 1.679 | 145,864 | +0.02(+0.95%) |
Jul 21, 2003 | 1.651 | 1.690 | 1.651 | 1.663 | 257,806 | -0.00(-0.14%) |
Jul 18, 2003 | 1.627 | 1.676 | 1.607 | 1.666 | 334,979 | +0.03(+1.88%) |
Jul 17, 2003 | 1.689 | 1.719 | 1.634 | 1.635 | 591,937 | -0.10(-5.58%) |
Jul 16, 2003 | 1.722 | 1.751 | 1.710 | 1.732 | 366,356 | +0.01(+0.64%) |
Jul 15, 2003 | 1.674 | 1.722 | 1.651 | 1.721 | 335,827 | +0.04(+2.34%) |
Jul 14, 2003 | 1.698 | 1.702 | 1.671 | 1.682 | 327,346 | -0.02(-1.16%) |
Jul 11, 2003 | 1.690 | 1.714 | 1.675 | 1.701 | 895,539 | -0.01(-0.69%) |
Jul 10, 2003 | 1.711 | 1.722 | 1.680 | 1.713 | 601,266 | -0.00(-0.27%) |
Jul 09, 2003 | 1.737 | 1.740 | 1.690 | 1.718 | 598,722 | -0.01(-0.50%) |
Jul 08, 2003 | 1.706 | 1.756 | 1.706 | 1.726 | 619,923 | +0.03(+1.76%) |
Jul 07, 2003 | 1.631 | 1.709 | 1.631 | 1.696 | 710,664 | +0.03(+1.79%) |
Jul 03, 2003 | 1.669 | 1.692 | 1.643 | 1.667 | 707,272 | -0.01(-0.47%) |
Jul 02, 2003 | 1.694 | 1.729 | 1.674 | 1.674 | 1,536,663 | -0.02(-1.21%) |