Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.629 | 1.643 | 1.596 | 1.602 | 273,768 | -0.02(-1.10%) |
Jul 30, 2003 | 1.615 | 1.629 | 1.601 | 1.619 | 361,118 | +0.01(+0.76%) |
Jul 29, 2003 | 1.596 | 1.609 | 1.577 | 1.607 | 482,556 | +0.02(+1.24%) |
Jul 28, 2003 | 1.590 | 1.596 | 1.571 | 1.587 | 373,901 | -0.00(-0.18%) |
Jul 25, 2003 | 1.609 | 1.620 | 1.582 | 1.590 | 389,879 | -0.01(-0.59%) |
Jul 24, 2003 | 1.607 | 1.631 | 1.600 | 1.600 | 368,575 | +0.01(+0.41%) |
Jul 23, 2003 | 1.605 | 1.624 | 1.560 | 1.593 | 693,475 | -0.01(-0.41%) |
Jul 22, 2003 | 1.582 | 1.602 | 1.563 | 1.600 | 565,645 | +0.02(+1.13%) |
Jul 21, 2003 | 1.662 | 1.662 | 1.551 | 1.582 | 1,203,727 | -0.05(-2.88%) |
Jul 18, 2003 | 1.602 | 1.632 | 1.602 | 1.629 | 275,898 | +0.04(+2.60%) |
Jul 17, 2003 | 1.619 | 1.620 | 1.568 | 1.587 | 1,475,365 | -0.05(-3.26%) |
Jul 16, 2003 | 1.665 | 1.666 | 1.634 | 1.641 | 614,646 | -0.02(-1.47%) |
Jul 15, 2003 | 1.690 | 1.690 | 1.649 | 1.665 | 955,525 | -0.02(-1.44%) |
Jul 14, 2003 | 1.690 | 1.690 | 1.680 | 1.690 | 978,960 | +0.00(+0.00%) |
Jul 11, 2003 | 1.671 | 1.690 | 1.671 | 1.690 | 315,312 | +0.01(+0.33%) |
Jul 10, 2003 | 1.691 | 1.691 | 1.668 | 1.684 | 390,945 | -0.01(-0.33%) |
Jul 09, 2003 | 1.685 | 1.713 | 1.668 | 1.690 | 1,488,148 | -0.01(-0.55%) |
Jul 08, 2003 | 1.696 | 1.699 | 1.668 | 1.699 | 466,577 | +0.01(+0.61%) |
Jul 07, 2003 | 1.681 | 1.694 | 1.676 | 1.689 | 684,953 | +0.02(+1.01%) |
Jul 03, 2003 | 1.712 | 1.713 | 1.671 | 1.672 | 381,358 | -0.02(-1.06%) |
Jul 02, 2003 | 1.657 | 1.703 | 1.657 | 1.690 | 1,800,265 | +0.03(+1.98%) |
Jul 01, 2003 | 1.624 | 1.657 | 1.624 | 1.657 | 459,120 | +0.01(+0.86%) |
Jun 30, 2003 | 1.657 | 1.680 | 1.635 | 1.643 | 968,308 | -0.01(-0.85%) |
Jun 27, 2003 | 1.650 | 1.682 | 1.648 | 1.657 | 493,208 | +0.01(+0.51%) |
Jun 26, 2003 | 1.619 | 1.657 | 1.618 | 1.648 | 760,585 | +0.05(+2.99%) |
Jun 25, 2003 | 1.623 | 1.662 | 1.598 | 1.601 | 628,495 | -0.02(-1.39%) |
Jun 24, 2003 | 1.596 | 1.623 | 1.579 | 1.623 | 659,387 | +0.05(+2.92%) |
Jun 23, 2003 | 1.615 | 1.618 | 1.568 | 1.577 | 1,235,685 | -0.04(-2.33%) |
Jun 20, 2003 | 1.648 | 1.653 | 1.607 | 1.615 | 710,519 | -0.02(-1.15%) |
Jun 19, 2003 | 1.615 | 1.691 | 1.601 | 1.633 | 1,996,270 | -0.03(-1.75%) |
Jun 18, 2003 | 1.652 | 1.694 | 1.644 | 1.663 | 1,018,375 | +0.02(+0.91%) |
Jun 17, 2003 | 1.614 | 1.648 | 1.586 | 1.648 | 1,898,268 | +0.04(+2.39%) |
Jun 16, 2003 | 1.597 | 1.614 | 1.545 | 1.609 | 1,365,645 | +0.01(+0.76%) |
Jun 13, 2003 | 1.601 | 1.623 | 1.569 | 1.597 | 1,514,779 | +0.01(+0.65%) |
Jun 12, 2003 | 1.629 | 1.637 | 1.582 | 1.586 | 1,176,031 | -0.04(-2.31%) |
Jun 11, 2003 | 1.624 | 1.637 | 1.596 | 1.624 | 1,408,255 | +0.00(+0.00%) |
Jun 10, 2003 | 1.567 | 1.624 | 1.549 | 1.624 | 1,133,421 | +0.05(+2.92%) |
Jun 09, 2003 | 1.586 | 1.614 | 1.576 | 1.578 | 1,071,637 | -0.02(-1.29%) |
Jun 06, 2003 | 1.596 | 1.633 | 1.593 | 1.599 | 1,625,565 | +0.01(+0.59%) |
Jun 05, 2003 | 1.540 | 1.592 | 1.517 | 1.589 | 1,615,978 | +0.06(+3.99%) |
Jun 04, 2003 | 1.521 | 1.540 | 1.515 | 1.528 | 870,305 | +0.01(+0.49%) |
Jun 03, 2003 | 1.474 | 1.540 | 1.466 | 1.521 | 1,480,691 | +0.03(+2.02%) |
Jun 02, 2003 | 1.596 | 1.596 | 1.490 | 1.491 | 2,516,110 | -0.11(-6.59%) |
May 30, 2003 | 1.540 | 1.596 | 1.539 | 1.596 | 1,413,581 | +0.07(+4.62%) |
May 29, 2003 | 1.511 | 1.525 | 1.505 | 1.525 | 998,135 | +0.01(+0.49%) |
May 28, 2003 | 1.514 | 1.544 | 1.507 | 1.518 | 1,357,123 | +0.01(+0.62%) |
May 27, 2003 | 1.500 | 1.516 | 1.464 | 1.509 | 2,672,701 | +0.01(+0.56%) |
May 23, 2003 | 1.460 | 1.521 | 1.455 | 1.500 | 1,610,651 | +0.04(+2.83%) |
May 22, 2003 | 1.455 | 1.530 | 1.449 | 1.459 | 2,937,948 | +0.03(+1.84%) |
May 21, 2003 | 1.347 | 1.455 | 1.347 | 1.433 | 4,015,976 | +0.10(+7.16%) |
May 20, 2003 | 1.314 | 1.363 | 1.300 | 1.337 | 2,127,296 | +0.02(+1.21%) |
May 19, 2003 | 1.296 | 1.362 | 1.295 | 1.321 | 3,084,952 | +0.08(+6.51%) |
May 16, 2003 | 1.230 | 1.271 | 1.211 | 1.240 | 2,055,924 | +0.02(+1.62%) |
May 15, 2003 | 1.202 | 1.262 | 1.202 | 1.220 | 1,582,955 | +0.02(+1.56%) |
May 14, 2003 | 1.157 | 1.211 | 1.157 | 1.202 | 2,364,845 | +0.04(+3.81%) |
May 13, 2003 | 1.164 | 1.177 | 1.155 | 1.157 | 689,214 | -0.01(-0.56%) |
May 12, 2003 | 1.150 | 1.173 | 1.144 | 1.164 | 1,075,898 | +0.01(+0.90%) |
May 09, 2003 | 1.108 | 1.155 | 1.108 | 1.154 | 709,453 | +0.05(+4.60%) |
May 08, 2003 | 1.092 | 1.115 | 1.090 | 1.103 | 1,887,615 | +0.01(+0.60%) |
May 07, 2003 | 1.080 | 1.102 | 1.078 | 1.096 | 819,174 | +0.02(+1.57%) |
May 06, 2003 | 1.079 | 1.088 | 1.066 | 1.080 | 656,191 | +0.01(+0.79%) |
May 05, 2003 | 1.086 | 1.103 | 1.070 | 1.071 | 1,128,095 | -0.01(-0.96%) |
May 02, 2003 | 1.063 | 1.098 | 1.063 | 1.081 | 737,150 | +0.02(+2.31%) |