Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.214 | 1.224 | 1.184 | 1.215 | 3,629,513 | +0.01(+1.03%) |
Jul 30, 2003 | 1.203 | 1.214 | 1.187 | 1.203 | 9,750,946 | -0.00(-0.23%) |
Jul 29, 2003 | 1.179 | 1.227 | 1.165 | 1.206 | 12,735,586 | +0.04(+3.59%) |
Jul 28, 2003 | 1.188 | 1.201 | 1.155 | 1.164 | 12,836,430 | -0.02(-1.34%) |
Jul 25, 2003 | 1.223 | 1.231 | 1.175 | 1.180 | 15,061,199 | -0.06(-4.53%) |
Jul 24, 2003 | 1.204 | 1.249 | 1.190 | 1.236 | 13,779,414 | +0.03(+2.58%) |
Jul 23, 2003 | 1.227 | 1.230 | 1.178 | 1.204 | 11,099,961 | -0.01(-0.93%) |
Jul 22, 2003 | 1.215 | 1.233 | 1.204 | 1.216 | 10,953,117 | -0.01(-0.56%) |
Jul 21, 2003 | 1.220 | 1.244 | 1.201 | 1.223 | 21,162,286 | +0.09(+7.55%) |
Jul 18, 2003 | 1.121 | 1.147 | 1.117 | 1.137 | 19,107,360 | -0.03(-2.37%) |
Jul 17, 2003 | 1.228 | 1.232 | 1.143 | 1.164 | 12,367,592 | -0.07(-5.98%) |
Jul 16, 2003 | 1.252 | 1.263 | 1.230 | 1.238 | 10,841,657 | -0.02(-1.26%) |
Jul 15, 2003 | 1.231 | 1.262 | 1.221 | 1.254 | 16,312,024 | +0.03(+2.26%) |
Jul 14, 2003 | 1.207 | 1.229 | 1.187 | 1.226 | 14,694,975 | +0.05(+3.82%) |
Jul 11, 2003 | 1.199 | 1.199 | 1.172 | 1.181 | 7,831,602 | -0.01(-0.43%) |
Jul 10, 2003 | 1.190 | 1.203 | 1.164 | 1.186 | 6,927,302 | -0.01(-0.80%) |
Jul 09, 2003 | 1.212 | 1.212 | 1.180 | 1.196 | 8,768,155 | -0.01(-1.12%) |
Jul 08, 2003 | 1.208 | 1.216 | 1.176 | 1.210 | 7,761,480 | +0.01(+0.42%) |
Jul 07, 2003 | 1.204 | 1.204 | 1.176 | 1.204 | 8,692,079 | +0.02(+1.72%) |
Jul 03, 2003 | 1.202 | 1.204 | 1.179 | 1.184 | 2,305,267 | -0.03(-2.15%) |
Jul 02, 2003 | 1.207 | 1.221 | 1.171 | 1.210 | 4,387,395 | +0.02(+1.47%) |
Jul 01, 2003 | 1.156 | 1.203 | 1.104 | 1.193 | 8,546,120 | +0.03(+2.83%) |
Jun 30, 2003 | 1.199 | 1.204 | 1.137 | 1.160 | 10,382,895 | -0.03(-2.33%) |
Jun 27, 2003 | 1.213 | 1.226 | 1.176 | 1.188 | 6,739,767 | +0.00(+0.05%) |
Jun 26, 2003 | 1.181 | 1.198 | 1.150 | 1.187 | 11,906,716 | +0.04(+3.45%) |
Jun 25, 2003 | 1.159 | 1.203 | 1.139 | 1.147 | 16,319,985 | +0.01(+0.74%) |
Jun 24, 2003 | 1.086 | 1.141 | 1.085 | 1.139 | 13,634,340 | +0.05(+4.73%) |
Jun 23, 2003 | 1.085 | 1.108 | 1.073 | 1.087 | 11,246,804 | +0.01(+1.26%) |
Jun 20, 2003 | 1.029 | 1.085 | 1.026 | 1.074 | 10,576,277 | +0.04(+3.94%) |
Jun 19, 2003 | 1.037 | 1.053 | 0.9954 | 1.033 | 7,259,912 | -0.02(-1.56%) |
Jun 18, 2003 | 1.068 | 1.080 | 1.048 | 1.050 | 3,092,561 | -0.02(-2.01%) |
Jun 17, 2003 | 1.106 | 1.116 | 1.057 | 1.071 | 4,886,530 | +0.00(+0.21%) |
Jun 16, 2003 | 1.105 | 1.107 | 1.048 | 1.069 | 6,055,971 | -0.02(-1.61%) |
Jun 13, 2003 | 1.070 | 1.097 | 1.057 | 1.086 | 6,391,235 | +0.03(+2.51%) |
Jun 12, 2003 | 1.060 | 1.080 | 1.046 | 1.060 | 8,360,354 | +0.00(+0.32%) |
Jun 11, 2003 | 1.017 | 1.063 | 1.015 | 1.056 | 19,510,738 | +0.04(+4.41%) |
Jun 10, 2003 | 0.9745 | 1.022 | 0.9694 | 1.012 | 33,482,994 | +0.09(+9.55%) |
Jun 09, 2003 | 0.9298 | 0.9383 | 0.9072 | 0.9235 | 6,358,504 | +0.01(+0.92%) |
Jun 06, 2003 | 0.9292 | 0.9355 | 0.9123 | 0.9151 | 6,083,394 | -0.00(-0.37%) |
Jun 05, 2003 | 0.9264 | 0.9326 | 0.9089 | 0.9185 | 7,743,788 | -0.00(-0.49%) |
Jun 04, 2003 | 0.8863 | 0.9332 | 0.8789 | 0.9230 | 8,898,191 | +0.05(+5.35%) |
Jun 03, 2003 | 0.9038 | 0.9044 | 0.8682 | 0.8761 | 16,176,680 | -0.03(-3.13%) |
Jun 02, 2003 | 0.9598 | 0.9694 | 0.8970 | 0.9044 | 25,896,664 | -0.05(-5.04%) |
May 30, 2003 | 0.9451 | 0.9891 | 0.8337 | 0.9524 | 87,970,816 | -0.10(-9.16%) |
May 29, 2003 | 1.083 | 1.113 | 1.034 | 1.048 | 27,335,908 | -0.08(-6.97%) |
May 28, 2003 | 1.156 | 1.176 | 1.110 | 1.127 | 11,849,217 | -0.05(-4.36%) |
May 27, 2003 | 1.167 | 1.207 | 1.157 | 1.179 | 8,935,344 | +0.01(+0.97%) |
May 23, 2003 | 1.187 | 1.190 | 1.136 | 1.167 | 7,269,642 | -0.02(-1.67%) |
May 22, 2003 | 1.187 | 1.198 | 1.179 | 1.187 | 6,101,086 | +0.00(+0.10%) |
May 21, 2003 | 1.170 | 1.202 | 1.140 | 1.186 | 5,615,440 | -0.01(-1.13%) |
May 20, 2003 | 1.217 | 1.229 | 1.174 | 1.199 | 3,294,250 | -0.01(-1.03%) |
May 19, 2003 | 1.227 | 1.244 | 1.197 | 1.212 | 3,765,742 | -0.02(-1.56%) |
May 16, 2003 | 1.227 | 1.253 | 1.215 | 1.231 | 4,494,652 | -0.02(-1.71%) |
May 15, 2003 | 1.246 | 1.276 | 1.220 | 1.253 | 6,357,620 | +0.00(+0.32%) |
May 14, 2003 | 1.282 | 1.283 | 1.213 | 1.249 | 6,270,929 | -0.04(-2.73%) |
May 13, 2003 | 1.282 | 1.314 | 1.255 | 1.284 | 3,393,325 | -0.00(-0.18%) |
May 12, 2003 | 1.284 | 1.297 | 1.272 | 1.286 | 2,624,608 | +0.01(+0.89%) |
May 09, 2003 | 1.284 | 1.285 | 1.255 | 1.275 | 3,836,510 | -0.01(-0.62%) |
May 08, 2003 | 1.246 | 1.294 | 1.244 | 1.282 | 5,213,832 | +0.03(+2.16%) |
May 07, 2003 | 1.230 | 1.298 | 1.215 | 1.255 | 8,056,936 | -0.02(-1.86%) |
May 06, 2003 | 1.312 | 1.314 | 1.260 | 1.279 | 5,689,747 | -0.05(-3.50%) |
May 05, 2003 | 1.327 | 1.334 | 1.298 | 1.325 | 6,459,349 | +0.03(+1.96%) |
May 02, 2003 | 1.217 | 1.333 | 1.208 | 1.300 | 11,800,564 | +0.10(+8.39%) |