Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.102 | 1.117 | 1.097 | 1.117 | 96,007 | +0.02(+1.77%) |
Sep 29, 2003 | 1.108 | 1.117 | 1.074 | 1.097 | 379,132 | -0.02(-1.38%) |
Sep 26, 2003 | 1.231 | 1.231 | 1.102 | 1.113 | 519,714 | -0.10(-8.40%) |
Sep 25, 2003 | 1.368 | 1.368 | 1.184 | 1.215 | 708,790 | -0.20(-14.39%) |
Sep 24, 2003 | 1.414 | 1.419 | 1.410 | 1.419 | 24,491 | +0.01(+0.65%) |
Sep 23, 2003 | 1.407 | 1.410 | 1.407 | 1.410 | 77,883 | +0.01(+0.73%) |
Sep 22, 2003 | 1.399 | 1.399 | 1.399 | 1.399 | 5,878 | -0.00(-0.29%) |
Sep 19, 2003 | 1.404 | 1.404 | 1.404 | 1.404 | 489 | -0.00(-0.07%) |
Sep 18, 2003 | 1.408 | 1.408 | 1.408 | 1.405 | 9,306 | -0.00(-0.29%) |
Sep 17, 2003 | 1.422 | 1.422 | 1.409 | 1.409 | 43,105 | -0.01(-0.65%) |
Sep 16, 2003 | 1.454 | 1.453 | 1.410 | 1.418 | 50,942 | -0.04(-2.46%) |
Sep 15, 2003 | 1.454 | 1.455 | 1.440 | 1.454 | 17,144 | -0.01(-0.49%) |
Sep 12, 2003 | 1.460 | 1.461 | 1.454 | 1.461 | 8,817 | +0.00(+0.14%) |
Sep 11, 2003 | 1.455 | 1.468 | 1.445 | 1.459 | 26,451 | +0.00(+0.28%) |
Sep 10, 2003 | 1.442 | 1.455 | 1.439 | 1.455 | 20,573 | +0.01(+0.35%) |
Sep 09, 2003 | 1.440 | 1.449 | 1.430 | 1.449 | 13,715 | +0.01(+0.85%) |
Sep 08, 2003 | 1.455 | 1.455 | 1.429 | 1.437 | 111,682 | -0.02(-1.19%) |
Sep 05, 2003 | 1.430 | 1.455 | 1.429 | 1.455 | 18,613 | +0.02(+1.71%) |
Sep 04, 2003 | 1.424 | 1.434 | 1.424 | 1.430 | 23,512 | +0.01(+0.43%) |
Sep 03, 2003 | 1.429 | 1.429 | 1.420 | 1.424 | 20,083 | +0.00(+0.00%) |
Sep 02, 2003 | 1.393 | 1.439 | 1.393 | 1.424 | 64,168 | +0.04(+2.95%) |
Aug 29, 2003 | 1.390 | 1.393 | 1.337 | 1.383 | 52,412 | -0.01(-0.73%) |
Aug 28, 2003 | 1.444 | 1.444 | 1.393 | 1.393 | 24,491 | -0.06(-3.87%) |
Aug 27, 2003 | 1.453 | 1.453 | 1.429 | 1.449 | 157,726 | +0.00(+0.00%) |
Aug 26, 2003 | 1.417 | 1.506 | 1.417 | 1.449 | 269,409 | +0.04(+2.53%) |
Aug 25, 2003 | 1.398 | 1.414 | 1.378 | 1.414 | 54,861 | +0.01(+0.87%) |
Aug 22, 2003 | 1.393 | 1.404 | 1.376 | 1.401 | 221,405 | +0.01(+0.81%) |
Aug 21, 2003 | 1.388 | 1.409 | 1.373 | 1.390 | 50,452 | -0.03(-1.94%) |
Aug 20, 2003 | 1.465 | 1.465 | 1.414 | 1.418 | 166,543 | -0.05(-3.21%) |
Aug 19, 2003 | 1.429 | 1.501 | 1.429 | 1.465 | 570,167 | +0.06(+4.36%) |
Aug 18, 2003 | 1.276 | 1.404 | 1.276 | 1.404 | 635,805 | +0.15(+12.24%) |
Aug 15, 2003 | 1.133 | 1.256 | 1.133 | 1.250 | 1,203,523 | +0.13(+11.36%) |
Aug 14, 2003 | 1.118 | 1.123 | 1.118 | 1.123 | 134,214 | +0.00(+0.00%) |
Aug 13, 2003 | 1.122 | 1.128 | 1.119 | 1.123 | 214,057 | +0.00(+0.00%) |
Aug 12, 2003 | 1.116 | 1.128 | 1.116 | 1.123 | 215,037 | +0.01(+0.83%) |
Aug 11, 2003 | 1.118 | 1.118 | 1.114 | 1.114 | 8,327 | -0.00(-0.37%) |
Aug 08, 2003 | 1.116 | 1.118 | 1.116 | 1.118 | 2,449 | +0.00(+0.00%) |
Aug 07, 2003 | 1.121 | 1.121 | 1.114 | 1.118 | 116,090 | +0.00(+0.00%) |
Aug 06, 2003 | 1.118 | 1.123 | 1.116 | 1.118 | 194,954 | -0.00(-0.18%) |
Aug 05, 2003 | 1.123 | 1.123 | 1.120 | 1.120 | 25,471 | -0.00(-0.27%) |
Aug 04, 2003 | 1.118 | 1.123 | 1.115 | 1.123 | 43,595 | +0.01(+0.46%) |
Aug 01, 2003 | 1.118 | 1.118 | 1.118 | 1.118 | 3,428 | -0.00(-0.27%) |
Jul 31, 2003 | 1.118 | 1.123 | 1.118 | 1.121 | 204,261 | +0.00(+0.09%) |
Jul 30, 2003 | 1.120 | 1.123 | 1.119 | 1.120 | 58,780 | -0.00(-0.27%) |
Jul 29, 2003 | 1.121 | 1.123 | 1.116 | 1.123 | 27,430 | +0.00(+0.18%) |
Jul 28, 2003 | 1.118 | 1.123 | 1.116 | 1.121 | 74,944 | +0.01(+0.73%) |
Jul 25, 2003 | 1.115 | 1.123 | 1.113 | 1.113 | 147,930 | -0.00(-0.37%) |
Jul 24, 2003 | 1.121 | 1.121 | 1.117 | 1.117 | 54,861 | -0.00(-0.36%) |
Jul 23, 2003 | 1.121 | 1.123 | 1.121 | 1.121 | 278,226 | -0.00(-0.18%) |
Jul 22, 2003 | 1.114 | 1.123 | 1.112 | 1.123 | 29,390 | +0.02(+1.38%) |
Jul 21, 2003 | 1.108 | 1.108 | 1.108 | 1.108 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 1.103 | 1.109 | 1.103 | 1.108 | 11,266 | +0.00(+0.37%) |
Jul 17, 2003 | 1.112 | 1.113 | 1.103 | 1.103 | 10,776 | -0.00(-0.37%) |
Jul 16, 2003 | 1.110 | 1.110 | 1.108 | 1.108 | 3,428 | -0.01(-0.46%) |
Jul 15, 2003 | 1.114 | 1.116 | 1.110 | 1.113 | 10,286 | -0.00(-0.09%) |
Jul 14, 2003 | 1.113 | 1.115 | 1.113 | 1.114 | 3,918 | +0.00(+0.09%) |
Jul 11, 2003 | 1.116 | 1.116 | 1.113 | 1.113 | 32,818 | -0.01(-0.46%) |
Jul 10, 2003 | 1.114 | 1.123 | 1.113 | 1.118 | 13,225 | +0.00(+0.00%) |
Jul 09, 2003 | 1.118 | 1.123 | 1.118 | 1.118 | 43,595 | -0.01(-0.46%) |
Jul 08, 2003 | 1.118 | 1.123 | 1.112 | 1.123 | 69,556 | +0.00(+0.00%) |
Jul 07, 2003 | 1.138 | 1.138 | 1.123 | 1.123 | 23,512 | -0.02(-1.35%) |
Jul 03, 2003 | 1.138 | 1.138 | 1.138 | 1.138 | 3,918 | +0.01(+0.91%) |
Jul 02, 2003 | 1.128 | 1.128 | 1.128 | 1.128 | 18,123 | +0.01(+0.45%) |