Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.330 | 1.378 | 1.325 | 1.374 | 14,438,328 | +0.04(+3.15%) |
Sep 29, 2003 | 1.332 | 1.333 | 1.323 | 1.332 | 4,132,498 | +0.01(+0.41%) |
Sep 26, 2003 | 1.334 | 1.332 | 1.317 | 1.327 | 5,716,564 | -0.01(-0.54%) |
Sep 25, 2003 | 1.355 | 1.355 | 1.332 | 1.334 | 4,431,207 | -0.02(-1.46%) |
Sep 24, 2003 | 1.366 | 1.374 | 1.354 | 1.354 | 7,292,971 | -0.00(-0.16%) |
Sep 23, 2003 | 1.357 | 1.373 | 1.354 | 1.356 | 4,713,902 | +0.00(+0.03%) |
Sep 22, 2003 | 1.341 | 1.359 | 1.341 | 1.355 | 6,038,948 | +0.01(+1.04%) |
Sep 19, 2003 | 1.348 | 1.354 | 1.339 | 1.341 | 8,260,122 | -0.01(-0.90%) |
Sep 18, 2003 | 1.361 | 1.362 | 1.348 | 1.354 | 9,567,760 | -0.01(-0.50%) |
Sep 17, 2003 | 1.372 | 1.372 | 1.359 | 1.360 | 4,986,849 | -0.01(-0.53%) |
Sep 16, 2003 | 1.370 | 1.370 | 1.361 | 1.368 | 4,612,940 | +0.00(+0.13%) |
Sep 15, 2003 | 1.370 | 1.372 | 1.362 | 1.366 | 4,839,931 | -0.00(-0.24%) |
Sep 12, 2003 | 1.366 | 1.371 | 1.361 | 1.369 | 3,394,427 | -0.00(-0.13%) |
Sep 11, 2003 | 1.376 | 1.376 | 1.363 | 1.371 | 6,493,627 | -0.00(-0.21%) |
Sep 10, 2003 | 1.377 | 1.387 | 1.370 | 1.374 | 10,476,422 | -0.00(-0.03%) |
Sep 09, 2003 | 1.384 | 1.386 | 1.370 | 1.374 | 7,372,348 | -0.01(-0.80%) |
Sep 08, 2003 | 1.367 | 1.388 | 1.367 | 1.385 | 5,091,989 | +0.02(+1.39%) |
Sep 05, 2003 | 1.363 | 1.366 | 1.348 | 1.366 | 6,844,558 | +0.01(+0.82%) |
Sep 04, 2003 | 1.379 | 1.384 | 1.350 | 1.355 | 13,452,378 | -0.02(-1.33%) |
Sep 03, 2003 | 1.382 | 1.395 | 1.354 | 1.373 | 15,901,936 | -0.04(-2.67%) |
Sep 02, 2003 | 1.415 | 1.416 | 1.402 | 1.411 | 8,598,520 | -0.00(-0.25%) |
Aug 29, 2003 | 1.397 | 1.418 | 1.397 | 1.415 | 6,608,515 | +0.01(+0.38%) |
Aug 28, 2003 | 1.389 | 1.409 | 1.388 | 1.409 | 8,702,964 | +0.02(+1.71%) |
Aug 27, 2003 | 1.378 | 1.391 | 1.370 | 1.386 | 10,659,547 | +0.01(+0.42%) |
Aug 26, 2003 | 1.389 | 1.389 | 1.372 | 1.380 | 9,435,464 | -0.02(-1.66%) |
Aug 25, 2003 | 1.420 | 1.428 | 1.400 | 1.403 | 6,468,560 | -0.01(-0.96%) |
Aug 22, 2003 | 1.439 | 1.440 | 1.412 | 1.417 | 5,273,722 | -0.02(-1.08%) |
Aug 21, 2003 | 1.411 | 1.434 | 1.402 | 1.432 | 6,559,078 | +0.02(+1.40%) |
Aug 20, 2003 | 1.439 | 1.439 | 1.402 | 1.412 | 9,543,390 | -0.03(-1.85%) |
Aug 19, 2003 | 1.413 | 1.440 | 1.393 | 1.439 | 11,262,537 | +0.02(+1.24%) |
Aug 18, 2003 | 1.436 | 1.436 | 1.407 | 1.421 | 6,757,522 | -0.01(-0.53%) |
Aug 15, 2003 | 1.436 | 1.438 | 1.422 | 1.429 | 5,223,589 | +0.01(+0.94%) |
Aug 14, 2003 | 1.429 | 1.431 | 1.413 | 1.416 | 5,399,751 | -0.00(-0.28%) |
Aug 13, 2003 | 1.406 | 1.430 | 1.400 | 1.420 | 9,583,775 | +0.01(+1.00%) |
Aug 12, 2003 | 1.381 | 1.406 | 1.373 | 1.406 | 5,753,467 | +0.03(+2.49%) |
Aug 11, 2003 | 1.363 | 1.384 | 1.358 | 1.372 | 4,952,034 | -0.00(-0.10%) |
Aug 08, 2003 | 1.358 | 1.375 | 1.345 | 1.373 | 7,596,555 | +0.02(+1.16%) |
Aug 07, 2003 | 1.311 | 1.357 | 1.304 | 1.357 | 12,105,747 | +0.06(+4.36%) |
Aug 06, 2003 | 1.282 | 1.301 | 1.281 | 1.300 | 5,871,141 | +0.02(+1.88%) |
Aug 05, 2003 | 1.276 | 1.292 | 1.272 | 1.276 | 3,846,321 | +0.00(+0.06%) |
Aug 04, 2003 | 1.293 | 1.293 | 1.263 | 1.276 | 6,334,872 | -0.02(-1.58%) |
Aug 01, 2003 | 1.302 | 1.311 | 1.293 | 1.296 | 5,504,891 | -0.01(-0.82%) |
Jul 31, 2003 | 1.315 | 1.318 | 1.302 | 1.307 | 4,425,637 | -0.01(-0.49%) |
Jul 30, 2003 | 1.308 | 1.328 | 1.296 | 1.313 | 6,359,939 | +0.01(+0.99%) |
Jul 29, 2003 | 1.303 | 1.316 | 1.293 | 1.300 | 6,452,545 | +0.00(+0.22%) |
Jul 28, 2003 | 1.300 | 1.305 | 1.288 | 1.298 | 3,606,797 | -0.00(-0.25%) |
Jul 25, 2003 | 1.300 | 1.308 | 1.287 | 1.301 | 6,323,035 | +0.00(+0.08%) |
Jul 24, 2003 | 1.323 | 1.328 | 1.298 | 1.300 | 7,368,171 | -0.02(-1.23%) |
Jul 23, 2003 | 1.322 | 1.344 | 1.308 | 1.316 | 7,476,792 | -0.01(-0.89%) |
Jul 22, 2003 | 1.321 | 1.332 | 1.314 | 1.328 | 12,881,418 | +0.01(+1.01%) |
Jul 21, 2003 | 1.330 | 1.333 | 1.307 | 1.314 | 5,137,248 | -0.02(-1.45%) |
Jul 18, 2003 | 1.330 | 1.340 | 1.308 | 1.334 | 6,137,821 | +0.01(+0.98%) |
Jul 17, 2003 | 1.329 | 1.338 | 1.319 | 1.321 | 4,514,066 | -0.01(-0.76%) |
Jul 16, 2003 | 1.364 | 1.367 | 1.329 | 1.331 | 9,830,959 | -0.03(-2.45%) |
Jul 15, 2003 | 1.336 | 1.373 | 1.330 | 1.364 | 9,238,413 | +0.04(+2.84%) |
Jul 14, 2003 | 1.359 | 1.359 | 1.327 | 1.327 | 6,493,627 | -0.02(-1.73%) |
Jul 11, 2003 | 1.341 | 1.357 | 1.333 | 1.350 | 4,409,622 | +0.01(+0.89%) |
Jul 10, 2003 | 1.350 | 1.364 | 1.330 | 1.338 | 6,538,190 | -0.02(-1.14%) |
Jul 09, 2003 | 1.321 | 1.370 | 1.321 | 1.354 | 14,601,261 | +0.04(+2.78%) |
Jul 08, 2003 | 1.300 | 1.325 | 1.296 | 1.317 | 6,511,034 | +0.02(+1.30%) |
Jul 07, 2003 | 1.324 | 1.328 | 1.297 | 1.300 | 9,570,545 | -0.02(-1.66%) |
Jul 03, 2003 | 1.322 | 1.328 | 1.311 | 1.322 | 7,037,431 | +0.00(+0.03%) |
Jul 02, 2003 | 1.298 | 1.328 | 1.288 | 1.322 | 10,642,836 | +0.02(+1.85%) |