Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.070 | 1.084 | 1.065 | 1.084 | 98,931 | +0.02(+1.77%) |
Sep 29, 2003 | 1.075 | 1.084 | 1.042 | 1.065 | 390,678 | -0.01(-1.38%) |
Sep 26, 2003 | 1.195 | 1.195 | 1.070 | 1.080 | 535,542 | -0.10(-8.40%) |
Sep 25, 2003 | 1.327 | 1.327 | 1.149 | 1.179 | 730,377 | -0.20(-14.39%) |
Sep 24, 2003 | 1.372 | 1.377 | 1.368 | 1.377 | 25,237 | +0.01(+0.65%) |
Sep 23, 2003 | 1.365 | 1.368 | 1.365 | 1.368 | 80,255 | +0.01(+0.73%) |
Sep 22, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 6,057 | -0.00(-0.29%) |
Sep 19, 2003 | 1.362 | 1.362 | 1.362 | 1.362 | 504 | -0.00(-0.07%) |
Sep 18, 2003 | 1.366 | 1.366 | 1.366 | 1.363 | 9,590 | -0.00(-0.29%) |
Sep 17, 2003 | 1.380 | 1.380 | 1.367 | 1.367 | 44,418 | -0.01(-0.65%) |
Sep 16, 2003 | 1.411 | 1.410 | 1.368 | 1.376 | 52,494 | -0.03(-2.46%) |
Sep 15, 2003 | 1.411 | 1.412 | 1.398 | 1.411 | 17,666 | -0.01(-0.49%) |
Sep 12, 2003 | 1.417 | 1.418 | 1.411 | 1.418 | 9,085 | +0.00(+0.14%) |
Sep 11, 2003 | 1.412 | 1.424 | 1.403 | 1.416 | 27,256 | +0.00(+0.28%) |
Sep 10, 2003 | 1.400 | 1.412 | 1.397 | 1.412 | 21,199 | +0.00(+0.35%) |
Sep 09, 2003 | 1.398 | 1.407 | 1.388 | 1.407 | 14,133 | +0.01(+0.85%) |
Sep 08, 2003 | 1.412 | 1.412 | 1.387 | 1.395 | 115,083 | -0.02(-1.19%) |
Sep 05, 2003 | 1.388 | 1.412 | 1.387 | 1.412 | 19,180 | +0.02(+1.71%) |
Sep 04, 2003 | 1.382 | 1.392 | 1.382 | 1.388 | 24,228 | +0.01(+0.43%) |
Sep 03, 2003 | 1.387 | 1.387 | 1.378 | 1.382 | 20,694 | +0.00(+0.00%) |
Sep 02, 2003 | 1.352 | 1.397 | 1.352 | 1.382 | 66,122 | +0.04(+2.95%) |
Aug 29, 2003 | 1.349 | 1.352 | 1.298 | 1.342 | 54,008 | -0.01(-0.73%) |
Aug 28, 2003 | 1.402 | 1.402 | 1.352 | 1.352 | 25,237 | -0.05(-3.87%) |
Aug 27, 2003 | 1.410 | 1.410 | 1.387 | 1.407 | 162,530 | +0.00(+0.00%) |
Aug 26, 2003 | 1.375 | 1.461 | 1.375 | 1.407 | 277,614 | +0.03(+2.53%) |
Aug 25, 2003 | 1.357 | 1.372 | 1.337 | 1.372 | 56,532 | +0.01(+0.87%) |
Aug 22, 2003 | 1.352 | 1.362 | 1.335 | 1.360 | 228,148 | +0.01(+0.81%) |
Aug 21, 2003 | 1.347 | 1.367 | 1.332 | 1.349 | 51,989 | -0.03(-1.94%) |
Aug 20, 2003 | 1.421 | 1.421 | 1.372 | 1.376 | 171,615 | -0.05(-3.21%) |
Aug 19, 2003 | 1.387 | 1.456 | 1.387 | 1.421 | 587,532 | +0.06(+4.36%) |
Aug 18, 2003 | 1.238 | 1.362 | 1.238 | 1.362 | 655,169 | +0.15(+12.24%) |
Aug 15, 2003 | 1.100 | 1.218 | 1.100 | 1.213 | 1,240,177 | +0.12(+11.36%) |
Aug 14, 2003 | 1.085 | 1.090 | 1.085 | 1.090 | 138,302 | +0.00(+0.00%) |
Aug 13, 2003 | 1.089 | 1.095 | 1.086 | 1.090 | 220,577 | +0.00(+0.00%) |
Aug 12, 2003 | 1.083 | 1.095 | 1.083 | 1.090 | 221,586 | +0.01(+0.82%) |
Aug 11, 2003 | 1.085 | 1.085 | 1.081 | 1.081 | 8,580 | -0.00(-0.37%) |
Aug 08, 2003 | 1.083 | 1.085 | 1.083 | 1.085 | 2,523 | +0.00(+0.00%) |
Aug 07, 2003 | 1.088 | 1.088 | 1.081 | 1.085 | 119,626 | +0.00(+0.00%) |
Aug 06, 2003 | 1.085 | 1.090 | 1.083 | 1.085 | 200,891 | -0.00(-0.18%) |
Aug 05, 2003 | 1.090 | 1.090 | 1.087 | 1.087 | 26,247 | -0.00(-0.27%) |
Aug 04, 2003 | 1.085 | 1.090 | 1.082 | 1.090 | 44,923 | +0.00(+0.46%) |
Aug 01, 2003 | 1.085 | 1.085 | 1.085 | 1.085 | 3,533 | -0.00(-0.27%) |
Jul 31, 2003 | 1.085 | 1.090 | 1.085 | 1.088 | 210,481 | +0.00(+0.09%) |
Jul 30, 2003 | 1.087 | 1.090 | 1.086 | 1.087 | 60,570 | -0.00(-0.27%) |
Jul 29, 2003 | 1.088 | 1.090 | 1.083 | 1.090 | 28,266 | +0.00(+0.18%) |
Jul 28, 2003 | 1.085 | 1.090 | 1.083 | 1.088 | 77,227 | +0.01(+0.73%) |
Jul 25, 2003 | 1.082 | 1.090 | 1.080 | 1.080 | 152,435 | -0.00(-0.37%) |
Jul 24, 2003 | 1.088 | 1.088 | 1.084 | 1.084 | 56,532 | -0.00(-0.36%) |
Jul 23, 2003 | 1.088 | 1.090 | 1.088 | 1.088 | 286,699 | -0.00(-0.18%) |
Jul 22, 2003 | 1.081 | 1.090 | 1.079 | 1.090 | 30,285 | +0.01(+1.38%) |
Jul 21, 2003 | 1.075 | 1.075 | 1.075 | 1.075 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 1.071 | 1.076 | 1.071 | 1.075 | 11,609 | +0.00(+0.37%) |
Jul 17, 2003 | 1.079 | 1.080 | 1.071 | 1.071 | 11,104 | -0.00(-0.37%) |
Jul 16, 2003 | 1.077 | 1.077 | 1.075 | 1.075 | 3,533 | -0.00(-0.46%) |
Jul 15, 2003 | 1.081 | 1.083 | 1.077 | 1.080 | 10,599 | -0.00(-0.09%) |
Jul 14, 2003 | 1.080 | 1.082 | 1.080 | 1.081 | 4,038 | +0.00(+0.09%) |
Jul 11, 2003 | 1.083 | 1.083 | 1.080 | 1.080 | 33,818 | -0.00(-0.46%) |
Jul 10, 2003 | 1.081 | 1.090 | 1.080 | 1.085 | 13,628 | +0.00(+0.00%) |
Jul 09, 2003 | 1.085 | 1.090 | 1.085 | 1.085 | 44,923 | -0.00(-0.45%) |
Jul 08, 2003 | 1.085 | 1.090 | 1.079 | 1.090 | 71,674 | +0.00(+0.00%) |
Jul 07, 2003 | 1.105 | 1.105 | 1.090 | 1.090 | 24,228 | -0.01(-1.35%) |
Jul 03, 2003 | 1.105 | 1.105 | 1.105 | 1.105 | 4,038 | +0.01(+0.90%) |
Jul 02, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 18,675 | +0.00(+0.46%) |