Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 1.520 | 1.520 | 1.497 | 1.503 | 3,531,738 | -0.02(-1.09%) |
Jun 30, 2003 | 1.520 | 1.539 | 1.520 | 1.520 | 2,315,651 | +0.00(+0.26%) |
Jun 27, 2003 | 1.523 | 1.523 | 1.512 | 1.516 | 1,577,312 | -0.01(-0.65%) |
Jun 26, 2003 | 1.506 | 1.533 | 1.505 | 1.526 | 1,496,804 | +0.02(+1.16%) |
Jun 25, 2003 | 1.510 | 1.523 | 1.506 | 1.508 | 1,396,170 | +0.00(+0.19%) |
Jun 24, 2003 | 1.502 | 1.523 | 1.502 | 1.505 | 2,363,320 | -0.00(-0.17%) |
Jun 23, 2003 | 1.551 | 1.551 | 1.502 | 1.508 | 3,003,143 | -0.05(-3.09%) |
Jun 20, 2003 | 1.552 | 1.564 | 1.551 | 1.556 | 3,448,053 | +0.01(+0.72%) |
Jun 19, 2003 | 1.549 | 1.555 | 1.532 | 1.545 | 3,067,761 | +0.00(+0.05%) |
Jun 18, 2003 | 1.559 | 1.559 | 1.536 | 1.544 | 2,805,052 | -0.01(-0.89%) |
Jun 17, 2003 | 1.519 | 1.562 | 1.519 | 1.558 | 3,358,011 | +0.04(+2.60%) |
Jun 16, 2003 | 1.489 | 1.527 | 1.489 | 1.519 | 2,697,002 | +0.03(+2.03%) |
Jun 13, 2003 | 1.493 | 1.496 | 1.482 | 1.489 | 4,853,757 | -0.04(-2.61%) |
Jun 12, 2003 | 1.495 | 1.534 | 1.494 | 1.529 | 5,515,825 | +0.05(+3.47%) |
Jun 11, 2003 | 1.428 | 1.480 | 1.426 | 1.477 | 1,993,620 | +0.05(+3.22%) |
Jun 10, 2003 | 1.417 | 1.447 | 1.414 | 1.431 | 2,376,031 | +0.02(+1.34%) |
Jun 09, 2003 | 1.428 | 1.430 | 1.409 | 1.412 | 2,140,865 | -0.02(-1.24%) |
Jun 06, 2003 | 1.450 | 1.472 | 1.428 | 1.430 | 3,175,810 | +0.00(+0.02%) |
Jun 05, 2003 | 1.399 | 1.430 | 1.394 | 1.430 | 1,813,538 | +0.02(+1.24%) |
Jun 04, 2003 | 1.405 | 1.417 | 1.391 | 1.412 | 2,827,297 | +0.01(+0.55%) |
Jun 03, 2003 | 1.397 | 1.412 | 1.382 | 1.405 | 3,772,201 | +0.01(+0.54%) |
Jun 02, 2003 | 1.383 | 1.429 | 1.383 | 1.397 | 3,410,977 | +0.03(+1.86%) |
May 30, 2003 | 1.348 | 1.378 | 1.345 | 1.372 | 2,185,356 | +0.02(+1.79%) |
May 29, 2003 | 1.346 | 1.360 | 1.343 | 1.348 | 2,309,295 | +0.00(+0.09%) |
May 28, 2003 | 1.353 | 1.360 | 1.345 | 1.346 | 1,627,099 | +0.00(+0.35%) |
May 27, 2003 | 1.312 | 1.347 | 1.306 | 1.342 | 2,604,842 | +0.03(+2.27%) |
May 23, 2003 | 1.318 | 1.321 | 1.310 | 1.312 | 2,601,664 | -0.01(-0.47%) |
May 22, 2003 | 1.304 | 1.327 | 1.302 | 1.318 | 2,090,018 | +0.01(+0.98%) |
May 21, 2003 | 1.309 | 1.315 | 1.301 | 1.305 | 1,818,834 | -0.00(-0.29%) |
May 20, 2003 | 1.312 | 1.320 | 1.300 | 1.309 | 2,739,375 | -0.01(-0.66%) |
May 19, 2003 | 1.333 | 1.333 | 1.313 | 1.318 | 2,909,923 | -0.02(-1.29%) |
May 16, 2003 | 1.397 | 1.397 | 1.328 | 1.335 | 6,824,073 | -0.06(-4.43%) |
May 15, 2003 | 1.410 | 1.410 | 1.392 | 1.397 | 3,711,821 | +0.01(+0.42%) |
May 14, 2003 | 1.392 | 1.394 | 1.381 | 1.391 | 1,425,830 | +0.00(+0.10%) |
May 13, 2003 | 1.392 | 1.396 | 1.381 | 1.390 | 1,545,532 | -0.01(-0.84%) |
May 12, 2003 | 1.390 | 1.403 | 1.374 | 1.401 | 1,913,113 | +0.01(+0.80%) |
May 09, 2003 | 1.384 | 1.391 | 1.370 | 1.390 | 1,588,964 | +0.01(+0.63%) |
May 08, 2003 | 1.388 | 1.400 | 1.372 | 1.382 | 1,754,216 | -0.02(-1.30%) |
May 07, 2003 | 1.400 | 1.408 | 1.389 | 1.400 | 3,200,174 | -0.00(-0.03%) |
May 06, 2003 | 1.398 | 1.416 | 1.395 | 1.400 | 3,543,391 | +0.00(+0.12%) |
May 05, 2003 | 1.415 | 1.415 | 1.393 | 1.399 | 2,972,423 | -0.02(-1.17%) |
May 02, 2003 | 1.383 | 1.422 | 1.374 | 1.415 | 4,067,749 | +0.03(+2.36%) |