Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.308 | 1.359 | 1.301 | 1.337 | 1,645,886 | +0.02(+1.34%) |
Jul 30, 2003 | 1.368 | 1.368 | 1.292 | 1.319 | 1,868,425 | +0.00(+0.34%) |
Jul 29, 2003 | 1.315 | 1.337 | 1.300 | 1.315 | 3,632,359 | +0.02(+1.16%) |
Jul 28, 2003 | 1.258 | 1.310 | 1.258 | 1.300 | 2,560,895 | +0.02(+1.59%) |
Jul 25, 2003 | 1.266 | 1.305 | 1.260 | 1.279 | 1,286,660 | +0.01(+0.84%) |
Jul 24, 2003 | 1.261 | 1.274 | 1.257 | 1.269 | 1,011,028 | +0.01(+1.13%) |
Jul 23, 2003 | 1.279 | 1.281 | 1.215 | 1.254 | 1,600,700 | -0.01(-0.91%) |
Jul 22, 2003 | 1.219 | 1.274 | 1.214 | 1.266 | 1,813,073 | +0.05(+4.46%) |
Jul 21, 2003 | 1.250 | 1.291 | 1.209 | 1.212 | 1,475,310 | -0.08(-5.85%) |
Jul 18, 2003 | 1.246 | 1.287 | 1.242 | 1.287 | 1,605,784 | +0.03(+2.39%) |
Jul 17, 2003 | 1.264 | 1.292 | 1.246 | 1.257 | 647,848 | -0.02(-1.66%) |
Jul 16, 2003 | 1.301 | 1.301 | 1.268 | 1.278 | 677,784 | -0.00(-0.28%) |
Jul 15, 2003 | 1.284 | 1.310 | 1.266 | 1.282 | 1,355,568 | -0.00(-0.14%) |
Jul 14, 2003 | 1.279 | 1.298 | 1.279 | 1.284 | 696,423 | +0.01(+0.69%) |
Jul 11, 2003 | 1.252 | 1.284 | 1.238 | 1.275 | 881,554 | +0.02(+1.62%) |
Jul 10, 2003 | 1.299 | 1.301 | 1.246 | 1.254 | 761,377 | -0.04(-3.08%) |
Jul 09, 2003 | 1.323 | 1.323 | 1.271 | 1.294 | 2,328,754 | -0.03(-2.08%) |
Jul 08, 2003 | 1.279 | 1.322 | 1.261 | 1.322 | 2,003,982 | +0.05(+3.68%) |
Jul 07, 2003 | 1.265 | 1.301 | 1.258 | 1.275 | 1,404,143 | +0.03(+2.06%) |
Jul 03, 2003 | 1.266 | 1.284 | 1.244 | 1.249 | 596,450 | -0.01(-0.98%) |
Jul 02, 2003 | 1.218 | 1.308 | 1.197 | 1.261 | 7,639,759 | +0.05(+4.17%) |
Jul 01, 2003 | 1.212 | 1.242 | 1.180 | 1.211 | 4,180,235 | -0.00(-0.29%) |
Jun 30, 2003 | 1.226 | 1.239 | 1.194 | 1.215 | 1,810,249 | -0.01(-0.65%) |
Jun 27, 2003 | 1.217 | 1.244 | 1.217 | 1.223 | 764,201 | -0.00(-0.22%) |
Jun 26, 2003 | 1.257 | 1.257 | 1.211 | 1.225 | 1,565,117 | -0.01(-0.79%) |
Jun 25, 2003 | 1.215 | 1.260 | 1.204 | 1.235 | 1,107,047 | +0.01(+0.79%) |
Jun 24, 2003 | 1.200 | 1.247 | 1.200 | 1.225 | 1,648,710 | -0.00(-0.14%) |
Jun 23, 2003 | 1.248 | 1.259 | 1.199 | 1.227 | 1,432,949 | -0.03(-2.26%) |
Jun 20, 2003 | 1.248 | 1.277 | 1.233 | 1.255 | 996,343 | -0.00(-0.27%) |
Jun 19, 2003 | 1.284 | 1.284 | 1.253 | 1.259 | 1,366,300 | -0.02(-1.52%) |
Jun 18, 2003 | 1.257 | 1.290 | 1.244 | 1.278 | 1,574,154 | +0.02(+1.33%) |
Jun 17, 2003 | 1.238 | 1.275 | 1.234 | 1.261 | 1,519,366 | +0.02(+1.86%) |
Jun 16, 2003 | 1.228 | 1.244 | 1.208 | 1.238 | 1,063,556 | +0.02(+1.23%) |
Jun 13, 2003 | 1.248 | 1.261 | 1.219 | 1.223 | 770,979 | -0.04(-2.81%) |
Jun 12, 2003 | 1.253 | 1.261 | 1.244 | 1.259 | 289,752 | -0.00(-0.14%) |
Jun 11, 2003 | 1.257 | 1.261 | 1.235 | 1.261 | 977,139 | +0.00(+0.35%) |
Jun 10, 2003 | 1.235 | 1.257 | 1.226 | 1.256 | 1,041,528 | +0.01(+0.71%) |
Jun 09, 2003 | 1.233 | 1.242 | 1.227 | 1.247 | 881,119 | +0.01(+1.15%) |
Jun 06, 2003 | 1.244 | 1.255 | 1.232 | 1.233 | 1,257,854 | -0.01(-0.50%) |
Jun 05, 2003 | 1.208 | 1.239 | 1.195 | 1.239 | 1,265,197 | +0.04(+3.02%) |
Jun 04, 2003 | 1.198 | 1.209 | 1.176 | 1.203 | 1,283,836 | +0.00(+0.22%) |
Jun 03, 2003 | 1.211 | 1.228 | 1.193 | 1.200 | 1,243,734 | -0.01(-0.80%) |
Jun 02, 2003 | 1.187 | 1.214 | 1.186 | 1.210 | 1,445,375 | +0.02(+2.09%) |
May 30, 2003 | 1.156 | 1.192 | 1.153 | 1.185 | 1,272,540 | +0.03(+2.53%) |
May 29, 2003 | 1.173 | 1.182 | 1.148 | 1.156 | 2,453,014 | -0.01(-0.76%) |
May 28, 2003 | 1.130 | 1.174 | 1.130 | 1.165 | 2,188,678 | +0.02(+1.86%) |
May 27, 2003 | 1.115 | 1.155 | 1.115 | 1.144 | 1,644,191 | +0.01(+0.55%) |
May 23, 2003 | 1.107 | 1.140 | 1.107 | 1.138 | 728,053 | +0.02(+1.98%) |
May 22, 2003 | 1.122 | 1.124 | 1.107 | 1.115 | 1,505,810 | -0.01(-0.55%) |
May 21, 2003 | 1.130 | 1.132 | 1.112 | 1.122 | 2,530,959 | -0.01(-0.70%) |
May 20, 2003 | 1.142 | 1.142 | 1.111 | 1.130 | 2,158,178 | +0.01(+0.55%) |
May 19, 2003 | 1.124 | 1.146 | 1.122 | 1.123 | 2,106,779 | -0.00(-0.39%) |
May 16, 2003 | 1.125 | 1.161 | 1.119 | 1.128 | 2,490,292 | -0.02(-1.85%) |
May 15, 2003 | 1.134 | 1.170 | 1.127 | 1.149 | 1,083,325 | +0.02(+1.33%) |
May 14, 2003 | 1.129 | 1.138 | 1.127 | 1.134 | 1,222,836 | -0.00(-0.08%) |
May 13, 2003 | 1.124 | 1.146 | 1.124 | 1.135 | 2,151,400 | +0.00(+0.16%) |
May 12, 2003 | 1.139 | 1.151 | 1.127 | 1.133 | 1,846,397 | -0.00(-0.23%) |
May 09, 2003 | 1.142 | 1.151 | 1.120 | 1.136 | 1,253,652 | +0.00(+0.39%) |
May 08, 2003 | 1.124 | 1.141 | 1.121 | 1.131 | 1,183,298 | -0.02(-1.31%) |
May 07, 2003 | 1.138 | 1.160 | 1.116 | 1.146 | 1,392,282 | +0.00(+0.31%) |
May 06, 2003 | 1.089 | 1.146 | 1.086 | 1.143 | 2,135,585 | +0.05(+4.11%) |
May 05, 2003 | 1.089 | 1.099 | 1.071 | 1.098 | 1,351,050 | +0.01(+1.31%) |
May 02, 2003 | 1.080 | 1.106 | 1.067 | 1.084 | 1,288,919 | +0.01(+1.07%) |