Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.626 | 1.626 | 1.582 | 1.601 | 3,565,636 | -0.02(-1.50%) |
Sep 29, 2003 | 1.646 | 1.651 | 1.625 | 1.626 | 2,953,355 | -0.02(-1.33%) |
Sep 26, 2003 | 1.643 | 1.660 | 1.643 | 1.648 | 1,550,829 | -0.00(-0.03%) |
Sep 25, 2003 | 1.683 | 1.687 | 1.648 | 1.648 | 2,392,980 | -0.04(-2.12%) |
Sep 24, 2003 | 1.692 | 1.704 | 1.678 | 1.684 | 3,063,523 | -0.01(-0.50%) |
Sep 23, 2003 | 1.681 | 1.694 | 1.678 | 1.692 | 1,471,381 | +0.01(+0.80%) |
Sep 22, 2003 | 1.692 | 1.686 | 1.664 | 1.679 | 2,097,433 | -0.01(-0.79%) |
Sep 19, 2003 | 1.687 | 1.696 | 1.677 | 1.692 | 1,822,012 | +0.00(+0.22%) |
Sep 18, 2003 | 1.687 | 1.694 | 1.678 | 1.688 | 1,139,817 | +0.01(+0.45%) |
Sep 17, 2003 | 1.680 | 1.691 | 1.676 | 1.681 | 1,484,092 | +0.00(+0.17%) |
Sep 16, 2003 | 1.677 | 1.680 | 1.668 | 1.678 | 2,097,433 | +0.00(+0.06%) |
Sep 15, 2003 | 1.664 | 1.693 | 1.640 | 1.677 | 3,176,869 | +0.01(+0.57%) |
Sep 12, 2003 | 1.631 | 1.674 | 1.631 | 1.668 | 4,678,971 | +0.04(+2.35%) |
Sep 11, 2003 | 1.633 | 1.642 | 1.611 | 1.629 | 4,426,855 | +0.00(+0.00%) |
Sep 10, 2003 | 1.658 | 1.663 | 1.628 | 1.629 | 1,774,343 | -0.03(-2.06%) |
Sep 09, 2003 | 1.694 | 1.697 | 1.664 | 1.664 | 1,891,927 | -0.04(-2.48%) |
Sep 08, 2003 | 1.709 | 1.713 | 1.697 | 1.706 | 1,351,679 | -0.00(-0.08%) |
Sep 05, 2003 | 1.699 | 1.726 | 1.697 | 1.707 | 2,291,287 | +0.00(+0.14%) |
Sep 04, 2003 | 1.693 | 1.720 | 1.691 | 1.705 | 2,163,110 | +0.01(+0.38%) |
Sep 03, 2003 | 1.723 | 1.731 | 1.695 | 1.699 | 3,186,403 | -0.02(-1.41%) |
Sep 02, 2003 | 1.681 | 1.726 | 1.674 | 1.723 | 2,385,565 | +0.04(+2.50%) |
Aug 29, 2003 | 1.646 | 1.685 | 1.646 | 1.681 | 1,197,020 | +0.03(+1.53%) |
Aug 28, 2003 | 1.628 | 1.657 | 1.610 | 1.656 | 2,887,678 | +0.02(+1.11%) |
Aug 27, 2003 | 1.638 | 1.648 | 1.625 | 1.637 | 1,458,669 | -0.00(-0.03%) |
Aug 26, 2003 | 1.639 | 1.643 | 1.624 | 1.638 | 1,707,607 | -0.00(-0.13%) |
Aug 25, 2003 | 1.657 | 1.657 | 1.633 | 1.640 | 2,095,314 | -0.02(-1.01%) |
Aug 22, 2003 | 1.657 | 1.664 | 1.639 | 1.657 | 2,105,907 | +0.01(+0.34%) |
Aug 21, 2003 | 1.628 | 1.652 | 1.628 | 1.651 | 2,144,042 | +0.03(+1.76%) |
Aug 20, 2003 | 1.618 | 1.623 | 1.610 | 1.623 | 1,862,266 | +0.00(+0.09%) |
Aug 19, 2003 | 1.614 | 1.622 | 1.608 | 1.621 | 2,327,303 | +0.00(+0.09%) |
Aug 18, 2003 | 1.600 | 1.631 | 1.600 | 1.620 | 2,111,204 | +0.01(+0.84%) |
Aug 15, 2003 | 1.599 | 1.606 | 1.592 | 1.606 | 958,675 | +0.00(+0.28%) |
Aug 14, 2003 | 1.567 | 1.604 | 1.567 | 1.602 | 2,230,906 | +0.04(+2.43%) |
Aug 13, 2003 | 1.548 | 1.568 | 1.546 | 1.564 | 1,275,408 | +0.02(+1.21%) |
Aug 12, 2003 | 1.535 | 1.546 | 1.529 | 1.545 | 1,689,599 | +0.01(+0.75%) |
Aug 11, 2003 | 1.530 | 1.540 | 1.524 | 1.534 | 1,265,875 | +0.00(+0.03%) |
Aug 08, 2003 | 1.536 | 1.538 | 1.525 | 1.533 | 963,971 | -0.00(-0.06%) |
Aug 07, 2003 | 1.535 | 1.542 | 1.531 | 1.534 | 1,534,939 | +0.00(+0.18%) |
Aug 06, 2003 | 1.523 | 1.536 | 1.517 | 1.531 | 3,063,523 | +0.01(+0.67%) |
Aug 05, 2003 | 1.549 | 1.550 | 1.521 | 1.521 | 1,733,030 | -0.03(-1.83%) |
Aug 04, 2003 | 1.556 | 1.556 | 1.534 | 1.549 | 2,878,144 | -0.00(-0.27%) |
Aug 01, 2003 | 1.570 | 1.570 | 1.553 | 1.554 | 2,256,329 | -0.02(-1.41%) |
Jul 31, 2003 | 1.568 | 1.593 | 1.565 | 1.576 | 3,180,047 | +0.01(+0.48%) |
Jul 30, 2003 | 1.569 | 1.570 | 1.555 | 1.568 | 1,471,381 | -0.00(-0.16%) |
Jul 29, 2003 | 1.571 | 1.576 | 1.553 | 1.571 | 2,189,593 | +0.00(+0.32%) |
Jul 28, 2003 | 1.577 | 1.581 | 1.566 | 1.566 | 2,007,391 | -0.01(-0.73%) |
Jul 25, 2003 | 1.561 | 1.581 | 1.561 | 1.577 | 3,350,596 | +0.02(+1.07%) |
Jul 24, 2003 | 1.579 | 1.579 | 1.561 | 1.561 | 2,475,606 | -0.01(-0.76%) |
Jul 23, 2003 | 1.539 | 1.581 | 1.538 | 1.573 | 4,718,165 | +0.04(+2.59%) |
Jul 22, 2003 | 1.516 | 1.540 | 1.507 | 1.533 | 5,701,205 | +0.02(+1.14%) |
Jul 21, 2003 | 1.631 | 1.638 | 1.515 | 1.516 | 15,300,669 | -0.09(-5.63%) |
Jul 18, 2003 | 1.566 | 1.620 | 1.561 | 1.606 | 3,289,156 | +0.04(+2.75%) |
Jul 17, 2003 | 1.552 | 1.579 | 1.549 | 1.563 | 2,561,410 | +0.01(+0.68%) |
Jul 16, 2003 | 1.575 | 1.578 | 1.550 | 1.553 | 1,760,572 | -0.01(-0.51%) |
Jul 15, 2003 | 1.575 | 1.577 | 1.559 | 1.561 | 2,655,689 | -0.00(-0.26%) |
Jul 14, 2003 | 1.552 | 1.576 | 1.549 | 1.565 | 2,772,213 | +0.03(+1.72%) |
Jul 11, 2003 | 1.529 | 1.542 | 1.529 | 1.538 | 1,522,228 | +0.01(+0.80%) |
Jul 10, 2003 | 1.550 | 1.555 | 1.524 | 1.526 | 2,671,579 | -0.03(-1.93%) |
Jul 09, 2003 | 1.562 | 1.568 | 1.544 | 1.556 | 2,029,637 | -0.01(-0.56%) |
Jul 08, 2003 | 1.542 | 1.571 | 1.542 | 1.565 | 3,532,797 | +0.03(+1.84%) |
Jul 07, 2003 | 1.528 | 1.542 | 1.528 | 1.536 | 1,883,452 | +0.01(+0.98%) |
Jul 03, 2003 | 1.515 | 1.525 | 1.513 | 1.522 | 937,489 | -0.00(-0.22%) |
Jul 02, 2003 | 1.503 | 1.525 | 1.499 | 1.525 | 3,373,901 | +0.02(+1.43%) |