Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.955 | 2.052 | 1.952 | 2.045 | 5,794,937 | +0.10(+5.03%) |
Jul 30, 2003 | 1.942 | 1.956 | 1.929 | 1.947 | 5,265,292 | +0.01(+0.39%) |
Jul 29, 2003 | 1.924 | 1.940 | 1.912 | 1.939 | 7,490,366 | -0.02(-0.95%) |
Jul 28, 2003 | 1.982 | 1.994 | 1.920 | 1.958 | 7,862,534 | -0.04(-1.77%) |
Jul 25, 2003 | 1.813 | 2.025 | 1.813 | 1.993 | 28,490,356 | +0.32(+19.03%) |
Jul 24, 2003 | 1.717 | 1.732 | 1.674 | 1.674 | 4,106,304 | -0.01(-0.84%) |
Jul 23, 2003 | 1.687 | 1.689 | 1.657 | 1.689 | 1,765,104 | +0.01(+0.71%) |
Jul 22, 2003 | 1.677 | 1.677 | 1.649 | 1.677 | 2,693,541 | +0.00(+0.08%) |
Jul 21, 2003 | 1.695 | 1.699 | 1.670 | 1.675 | 2,852,151 | -0.03(-1.53%) |
Jul 18, 2003 | 1.686 | 1.708 | 1.684 | 1.701 | 4,924,846 | +0.02(+1.10%) |
Jul 17, 2003 | 1.621 | 1.689 | 1.621 | 1.683 | 5,892,369 | +0.06(+3.81%) |
Jul 16, 2003 | 1.636 | 1.644 | 1.617 | 1.621 | 2,085,724 | -0.01(-0.84%) |
Jul 15, 2003 | 1.687 | 1.689 | 1.620 | 1.635 | 3,471,864 | -0.04(-2.47%) |
Jul 14, 2003 | 1.677 | 1.695 | 1.667 | 1.676 | 2,598,941 | +0.01(+0.69%) |
Jul 11, 2003 | 1.641 | 1.676 | 1.641 | 1.665 | 3,011,894 | +0.03(+2.11%) |
Jul 10, 2003 | 1.666 | 1.670 | 1.610 | 1.630 | 5,010,949 | -0.05(-3.04%) |
Jul 09, 2003 | 1.700 | 1.711 | 1.669 | 1.681 | 3,490,557 | -0.03(-1.73%) |
Jul 08, 2003 | 1.697 | 1.729 | 1.693 | 1.711 | 4,198,072 | +0.01(+0.75%) |
Jul 07, 2003 | 1.673 | 1.703 | 1.672 | 1.698 | 4,830,247 | +0.05(+2.89%) |
Jul 03, 2003 | 1.604 | 1.665 | 1.602 | 1.651 | 3,529,643 | +0.03(+1.88%) |
Jul 02, 2003 | 1.584 | 1.624 | 1.577 | 1.620 | 5,364,990 | +0.05(+3.12%) |
Jul 01, 2003 | 1.567 | 1.574 | 1.512 | 1.571 | 7,115,933 | -0.01(-0.81%) |
Jun 30, 2003 | 1.591 | 1.608 | 1.574 | 1.584 | 5,141,236 | +0.00(+0.06%) |
Jun 27, 2003 | 1.633 | 1.633 | 1.583 | 1.583 | 5,249,997 | -0.05(-2.77%) |
Jun 26, 2003 | 1.620 | 1.642 | 1.617 | 1.628 | 4,134,061 | +0.00(+0.19%) |
Jun 25, 2003 | 1.644 | 1.651 | 1.621 | 1.625 | 5,481,681 | -0.02(-1.15%) |
Jun 24, 2003 | 1.671 | 1.690 | 1.640 | 1.644 | 5,848,184 | -0.03(-1.64%) |
Jun 23, 2003 | 1.739 | 1.739 | 1.670 | 1.671 | 5,868,011 | -0.07(-4.15%) |
Jun 20, 2003 | 1.741 | 1.756 | 1.731 | 1.744 | 2,787,007 | +0.01(+0.79%) |
Jun 19, 2003 | 1.789 | 1.794 | 1.725 | 1.730 | 4,096,108 | -0.06(-3.28%) |
Jun 18, 2003 | 1.828 | 1.828 | 1.783 | 1.789 | 4,745,277 | -0.05(-2.74%) |
Jun 17, 2003 | 1.798 | 1.847 | 1.784 | 1.839 | 4,853,472 | +0.05(+3.04%) |
Jun 16, 2003 | 1.763 | 1.785 | 1.758 | 1.785 | 3,518,314 | +0.03(+1.89%) |
Jun 13, 2003 | 1.781 | 1.792 | 1.738 | 1.752 | 4,059,288 | -0.03(-1.56%) |
Jun 12, 2003 | 1.725 | 1.798 | 1.724 | 1.779 | 5,958,645 | +0.05(+3.15%) |
Jun 11, 2003 | 1.711 | 1.734 | 1.698 | 1.725 | 8,233,568 | +0.02(+0.88%) |
Jun 10, 2003 | 1.721 | 1.735 | 1.690 | 1.710 | 4,933,910 | -0.01(-0.59%) |
Jun 09, 2003 | 1.759 | 1.761 | 1.706 | 1.720 | 6,074,204 | -0.04(-2.28%) |
Jun 06, 2003 | 1.760 | 1.813 | 1.750 | 1.760 | 14,192,780 | +0.01(+0.43%) |
Jun 05, 2003 | 1.694 | 1.753 | 1.687 | 1.753 | 10,454,678 | +0.04(+2.42%) |
Jun 04, 2003 | 1.587 | 1.712 | 1.578 | 1.711 | 12,944,858 | +0.15(+9.58%) |
Jun 03, 2003 | 1.560 | 1.575 | 1.549 | 1.562 | 2,487,914 | +0.00(+0.11%) |
Jun 02, 2003 | 1.529 | 1.585 | 1.529 | 1.560 | 4,910,685 | +0.05(+3.12%) |
May 30, 2003 | 1.481 | 1.532 | 1.481 | 1.513 | 6,107,625 | +0.04(+2.48%) |
May 29, 2003 | 1.491 | 1.496 | 1.471 | 1.476 | 5,891,802 | -0.01(-0.98%) |
May 28, 2003 | 1.491 | 1.519 | 1.483 | 1.491 | 7,617,254 | +0.00(+0.00%) |
May 27, 2003 | 1.395 | 1.495 | 1.386 | 1.491 | 7,958,833 | +0.10(+6.90%) |
May 23, 2003 | 1.364 | 1.403 | 1.353 | 1.395 | 4,710,156 | +0.03(+2.27%) |
May 22, 2003 | 1.300 | 1.365 | 1.298 | 1.364 | 5,282,852 | +0.08(+6.15%) |
May 21, 2003 | 1.284 | 1.287 | 1.268 | 1.285 | 3,529,643 | +0.00(+0.24%) |
May 20, 2003 | 1.304 | 1.304 | 1.262 | 1.282 | 4,187,875 | -0.02(-1.73%) |
May 19, 2003 | 1.335 | 1.338 | 1.304 | 1.304 | 3,398,790 | -0.04(-3.08%) |
May 16, 2003 | 1.344 | 1.346 | 1.319 | 1.346 | 3,293,427 | +0.00(+0.10%) |
May 15, 2003 | 1.327 | 1.347 | 1.317 | 1.344 | 3,246,977 | +0.02(+1.33%) |
May 14, 2003 | 1.337 | 1.342 | 1.310 | 1.327 | 3,179,568 | -0.01(-0.46%) |
May 13, 2003 | 1.344 | 1.351 | 1.322 | 1.333 | 4,081,946 | -0.02(-1.31%) |
May 12, 2003 | 1.312 | 1.352 | 1.304 | 1.350 | 5,076,093 | +0.04(+3.38%) |
May 09, 2003 | 1.269 | 1.311 | 1.269 | 1.306 | 4,330,625 | +0.04(+2.96%) |
May 08, 2003 | 1.258 | 1.270 | 1.247 | 1.269 | 3,138,216 | +0.00(+0.24%) |
May 07, 2003 | 1.264 | 1.276 | 1.248 | 1.266 | 2,557,589 | +0.00(+0.10%) |
May 06, 2003 | 1.247 | 1.285 | 1.244 | 1.264 | 4,264,348 | +0.02(+1.81%) |
May 05, 2003 | 1.234 | 1.258 | 1.234 | 1.242 | 5,214,310 | +0.01(+0.72%) |
May 02, 2003 | 1.194 | 1.234 | 1.194 | 1.233 | 6,849,694 | +0.04(+3.25%) |
May 01, 2003 | 1.196 | 1.196 | 1.176 | 1.194 | 3,509,817 | -0.00(-0.18%) |
Apr 30, 2003 | 1.191 | 1.207 | 1.171 | 1.196 | 4,008,872 | +0.01(+0.48%) |
Apr 29, 2003 | 1.183 | 1.197 | 1.173 | 1.191 | 2,591,010 | +0.01(+0.60%) |
Apr 28, 2003 | 1.153 | 1.189 | 1.152 | 1.184 | 1,820,052 | +0.03(+2.68%) |
Apr 25, 2003 | 1.171 | 1.171 | 1.141 | 1.153 | 1,747,544 | -0.02(-1.55%) |
Apr 24, 2003 | 1.177 | 1.182 | 1.159 | 1.171 | 2,431,267 | -0.01(-0.67%) |
Apr 23, 2003 | 1.174 | 1.185 | 1.167 | 1.179 | 2,431,267 | +0.00(+0.07%) |
Apr 22, 2003 | 1.138 | 1.185 | 1.125 | 1.178 | 4,984,325 | +0.04(+3.25%) |
Apr 21, 2003 | 1.119 | 1.141 | 1.108 | 1.141 | 3,724,507 | +0.03(+2.46%) |
Apr 17, 2003 | 1.102 | 1.118 | 1.086 | 1.113 | 5,546,258 | +0.01(+1.04%) |
Apr 16, 2003 | 1.127 | 1.140 | 1.102 | 1.102 | 3,936,931 | -0.03(-2.58%) |
Apr 15, 2003 | 1.125 | 1.131 | 1.100 | 1.131 | 3,670,693 | +0.01(+0.63%) |
Apr 14, 2003 | 1.026 | 1.125 | 0.9930 | 1.124 | 11,201,845 | +0.01(+1.07%) |
Apr 11, 2003 | 1.130 | 1.147 | 1.109 | 1.112 | 2,723,563 | -0.01(-0.63%) |
Apr 10, 2003 | 1.139 | 1.139 | 1.116 | 1.119 | 1,943,541 | -0.01(-1.05%) |
Apr 09, 2003 | 1.143 | 1.148 | 1.121 | 1.131 | 2,552,491 | -0.00(-0.19%) |
Apr 08, 2003 | 1.135 | 1.140 | 1.119 | 1.133 | 1,967,332 | -0.00(-0.12%) |
Apr 07, 2003 | 1.130 | 1.159 | 1.130 | 1.135 | 4,369,144 | +0.04(+3.21%) |
Apr 04, 2003 | 1.106 | 1.118 | 1.095 | 1.099 | 2,255,663 | -0.01(-0.56%) |
Apr 03, 2003 | 1.136 | 1.136 | 1.102 | 1.106 | 4,749,809 | -0.03(-2.68%) |
Apr 02, 2003 | 1.121 | 1.150 | 1.117 | 1.136 | 2,985,837 | +0.05(+4.63%) |
Apr 01, 2003 | 1.070 | 1.086 | 1.059 | 1.086 | 3,679,756 | +0.00(+0.00%) |
Mar 31, 2003 | 1.072 | 1.089 | 1.050 | 1.086 | 2,140,104 | +0.00(+0.04%) |
Mar 28, 2003 | 1.095 | 1.095 | 1.078 | 1.085 | 2,205,248 | -0.01(-1.28%) |
Mar 27, 2003 | 1.090 | 1.105 | 1.068 | 1.099 | 3,049,847 | +0.00(+0.44%) |
Mar 26, 2003 | 1.097 | 1.102 | 1.075 | 1.095 | 5,851,017 | -0.00(-0.16%) |
Mar 25, 2003 | 1.103 | 1.126 | 1.077 | 1.096 | 16,211,095 | -0.07(-5.87%) |
Mar 24, 2003 | 1.191 | 1.191 | 1.152 | 1.165 | 6,425,979 | -0.06(-4.52%) |
Mar 21, 2003 | 1.145 | 1.220 | 1.145 | 1.220 | 6,878,018 | +0.08(+7.38%) |
Mar 20, 2003 | 1.098 | 1.139 | 1.070 | 1.136 | 5,795,503 | +0.03(+3.04%) |
Mar 19, 2003 | 1.103 | 1.112 | 1.064 | 1.102 | 10,513,024 | -0.00(-0.32%) |
Mar 18, 2003 | 1.088 | 1.106 | 1.071 | 1.106 | 5,910,495 | +0.02(+1.62%) |
Mar 17, 2003 | 1.022 | 1.089 | 1.008 | 1.088 | 3,653,132 | +0.07(+6.48%) |
Mar 14, 2003 | 1.024 | 1.046 | 1.011 | 1.022 | 2,162,196 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9974 | 1.022 | 0.9934 | 1.022 | 2,550,791 | +0.04(+4.28%) |
Mar 12, 2003 | 0.9806 | 0.9842 | 0.9586 | 0.9802 | 1,682,967 | -0.00(-0.04%) |
Mar 11, 2003 | 1.001 | 1.008 | 0.9718 | 0.9806 | 3,280,965 | -0.02(-1.98%) |
Mar 10, 2003 | 1.024 | 1.024 | 0.9983 | 1.000 | 2,563,820 | -0.03(-2.75%) |
Mar 07, 2003 | 1.008 | 1.035 | 1.002 | 1.029 | 2,537,196 | +0.01(+0.91%) |
Mar 06, 2003 | 1.021 | 1.021 | 0.9974 | 1.019 | 2,895,202 | -0.00(-0.39%) |
Mar 05, 2003 | 1.019 | 1.027 | 1.004 | 1.023 | 4,127,830 | +0.00(+0.04%) |
Mar 04, 2003 | 1.061 | 1.062 | 1.016 | 1.023 | 3,313,253 | -0.04(-3.62%) |
Mar 03, 2003 | 1.061 | 1.074 | 1.057 | 1.061 | 3,902,943 | +0.00(+0.33%) |
Feb 28, 2003 | 1.061 | 1.074 | 1.049 | 1.058 | 2,038,707 | -0.00(-0.29%) |
Feb 27, 2003 | 1.048 | 1.067 | 1.048 | 1.061 | 1,356,683 | +0.02(+1.56%) |
Feb 26, 2003 | 1.057 | 1.066 | 1.043 | 1.045 | 1,979,228 | -0.01(-1.13%) |
Feb 25, 2003 | 1.053 | 1.061 | 1.031 | 1.057 | 1,968,465 | +0.00(+0.13%) |
Feb 24, 2003 | 1.087 | 1.090 | 1.053 | 1.055 | 2,723,563 | -0.04(-3.78%) |
Feb 21, 2003 | 1.078 | 1.104 | 1.072 | 1.097 | 2,866,312 | +0.02(+1.76%) |
Feb 20, 2003 | 1.083 | 1.092 | 1.061 | 1.078 | 2,873,110 | -0.01(-0.53%) |
Feb 19, 2003 | 1.097 | 1.099 | 1.076 | 1.083 | 1,509,062 | -0.01(-0.81%) |
Feb 18, 2003 | 1.057 | 1.102 | 1.057 | 1.092 | 1,839,311 | +0.04(+3.34%) |
Feb 14, 2003 | 1.035 | 1.061 | 1.017 | 1.057 | 2,328,171 | +0.02(+2.13%) |
Feb 13, 2003 | 1.058 | 1.058 | 1.019 | 1.035 | 3,586,856 | -0.02(-2.13%) |
Feb 12, 2003 | 1.073 | 1.079 | 1.055 | 1.057 | 1,535,686 | -0.02(-2.20%) |
Feb 11, 2003 | 1.098 | 1.105 | 1.072 | 1.081 | 1,830,814 | -0.01(-1.13%) |
Feb 10, 2003 | 1.095 | 1.102 | 1.076 | 1.094 | 1,895,958 | +0.00(+0.40%) |
Feb 07, 2003 | 1.106 | 1.111 | 1.082 | 1.089 | 3,247,543 | -0.02(-1.56%) |
Feb 06, 2003 | 1.103 | 1.117 | 1.097 | 1.106 | 3,860,459 | +0.00(+0.04%) |
Feb 05, 2003 | 1.118 | 1.146 | 1.106 | 1.106 | 3,703,548 | +0.00(+0.24%) |
Feb 04, 2003 | 1.115 | 1.115 | 1.088 | 1.103 | 4,348,751 | -0.01(-1.03%) |
Feb 03, 2003 | 1.090 | 1.125 | 1.090 | 1.115 | 3,317,219 | +0.02(+2.27%) |
Jan 31, 2003 | 1.076 | 1.099 | 1.068 | 1.090 | 2,159,931 | +0.01(+1.27%) |
Jan 30, 2003 | 1.123 | 1.123 | 1.075 | 1.076 | 4,426,357 | -0.05(-4.16%) |
Jan 29, 2003 | 1.087 | 1.130 | 1.044 | 1.123 | 9,631,038 | +0.04(+3.41%) |
Jan 28, 2003 | 1.081 | 1.092 | 1.081 | 1.086 | 4,775,866 | +0.01(+0.70%) |
Jan 27, 2003 | 1.110 | 1.115 | 1.072 | 1.079 | 3,083,835 | -0.04(-3.59%) |
Jan 24, 2003 | 1.150 | 1.150 | 1.114 | 1.119 | 2,198,450 | -0.03(-2.72%) |
Jan 23, 2003 | 1.132 | 1.159 | 1.126 | 1.150 | 3,996,410 | +0.03(+2.44%) |
Jan 22, 2003 | 1.170 | 1.170 | 1.117 | 1.123 | 4,650,111 | -0.05(-4.07%) |
Jan 21, 2003 | 1.226 | 1.227 | 1.165 | 1.170 | 4,165,783 | -0.05(-4.05%) |
Jan 17, 2003 | 1.231 | 1.247 | 1.217 | 1.220 | 2,698,639 | -0.01(-0.90%) |
Jan 16, 2003 | 1.237 | 1.260 | 1.231 | 1.231 | 2,729,794 | -0.01(-0.46%) |
Jan 15, 2003 | 1.267 | 1.267 | 1.228 | 1.237 | 2,649,923 | -0.02(-1.89%) |
Jan 14, 2003 | 1.261 | 1.261 | 1.249 | 1.260 | 2,568,352 | -0.00(-0.21%) |
Jan 13, 2003 | 1.262 | 1.275 | 1.252 | 1.263 | 2,793,805 | +0.00(+0.21%) |
Jan 10, 2003 | 1.256 | 1.278 | 1.251 | 1.260 | 2,283,986 | -0.01(-0.52%) |
Jan 09, 2003 | 1.258 | 1.271 | 1.252 | 1.267 | 3,385,194 | +0.02(+1.27%) |
Jan 08, 2003 | 1.289 | 1.289 | 1.251 | 1.251 | 2,558,722 | -0.04(-2.94%) |
Jan 07, 2003 | 1.273 | 1.304 | 1.285 | 1.289 | 1,494,334 | -0.01(-0.98%) |
Jan 06, 2003 | 1.273 | 1.304 | 1.273 | 1.302 | 2,128,209 | +0.03(+2.18%) |
Jan 03, 2003 | 1.271 | 1.279 | 1.262 | 1.274 | 1,722,053 | -0.01(-0.45%) |
Jan 02, 2003 | 1.245 | 1.281 | 1.241 | 1.280 | 3,834,401 | +0.04(+3.09%) |