Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.176 | 1.196 | 1.149 | 1.193 | 1,039,985 | +0.02(+1.72%) |
Jul 30, 2003 | 1.187 | 1.189 | 1.167 | 1.173 | 719,257 | -0.02(-2.08%) |
Jul 29, 2003 | 1.228 | 1.228 | 1.198 | 1.198 | 819,286 | -0.03(-2.46%) |
Jul 28, 2003 | 1.236 | 1.236 | 1.222 | 1.228 | 428,696 | -0.01(-0.48%) |
Jul 25, 2003 | 1.210 | 1.236 | 1.210 | 1.234 | 893,911 | +0.03(+2.11%) |
Jul 24, 2003 | 1.218 | 1.242 | 1.208 | 1.208 | 1,667,152 | -0.01(-0.83%) |
Jul 23, 2003 | 1.201 | 1.218 | 1.198 | 1.218 | 1,951,362 | +0.02(+1.55%) |
Jul 22, 2003 | 1.217 | 1.217 | 1.189 | 1.200 | 2,206,992 | -0.01(-0.81%) |
Jul 21, 2003 | 1.214 | 1.216 | 1.207 | 1.210 | 2,045,040 | +0.00(+0.03%) |
Jul 18, 2003 | 1.216 | 1.216 | 1.196 | 1.209 | 1,362,301 | -0.01(-0.57%) |
Jul 17, 2003 | 1.213 | 1.219 | 1.212 | 1.216 | 4,177,407 | +0.00(+0.18%) |
Jul 16, 2003 | 1.201 | 1.219 | 1.201 | 1.214 | 2,202,229 | +0.01(+0.92%) |
Jul 15, 2003 | 1.213 | 1.213 | 1.201 | 1.203 | 860,568 | -0.01(-1.01%) |
Jul 14, 2003 | 1.200 | 1.219 | 1.200 | 1.215 | 619,228 | +0.02(+1.55%) |
Jul 11, 2003 | 1.208 | 1.217 | 1.192 | 1.197 | 890,735 | -0.01(-0.89%) |
Jul 10, 2003 | 1.214 | 1.220 | 1.199 | 1.207 | 606,525 | -0.01(-1.16%) |
Jul 09, 2003 | 1.222 | 1.227 | 1.216 | 1.222 | 295,324 | +0.00(+0.10%) |
Jul 08, 2003 | 1.220 | 1.228 | 1.219 | 1.220 | 493,794 | -0.01(-1.02%) |
Jul 07, 2003 | 1.218 | 1.239 | 1.216 | 1.233 | 577,946 | -0.01(-0.91%) |
Jul 03, 2003 | 1.236 | 1.247 | 1.236 | 1.244 | 101,616 | +0.01(+0.89%) |
Jul 02, 2003 | 1.240 | 1.245 | 1.231 | 1.233 | 673,212 | -0.01(-0.43%) |
Jul 01, 2003 | 1.251 | 1.251 | 1.236 | 1.239 | 142,898 | -0.02(-1.45%) |
Jun 30, 2003 | 1.237 | 1.258 | 1.234 | 1.257 | 776,416 | +0.02(+1.84%) |
Jun 27, 2003 | 1.251 | 1.251 | 1.231 | 1.234 | 941,544 | -0.01(-0.43%) |
Jun 26, 2003 | 1.262 | 1.267 | 1.231 | 1.239 | 1,267,035 | -0.03(-2.38%) |
Jun 25, 2003 | 1.260 | 1.289 | 1.260 | 1.270 | 1,859,271 | +0.02(+1.28%) |
Jun 24, 2003 | 1.260 | 1.260 | 1.248 | 1.254 | 371,536 | -0.00(-0.30%) |
Jun 23, 2003 | 1.256 | 1.259 | 1.250 | 1.257 | 411,230 | +0.01(+0.58%) |
Jun 20, 2003 | 1.268 | 1.268 | 1.250 | 1.250 | 303,262 | -0.02(-1.42%) |
Jun 19, 2003 | 1.264 | 1.276 | 1.251 | 1.268 | 1,705,258 | -0.02(-1.42%) |
Jun 18, 2003 | 1.288 | 1.291 | 1.280 | 1.286 | 1,105,083 | -0.01(-0.54%) |
Jun 17, 2003 | 1.288 | 1.299 | 1.288 | 1.293 | 1,683,030 | +0.01(+0.42%) |
Jun 16, 2003 | 1.289 | 1.291 | 1.277 | 1.288 | 668,448 | -0.02(-1.21%) |
Jun 13, 2003 | 1.320 | 1.320 | 1.299 | 1.304 | 1,265,448 | -0.02(-1.50%) |
Jun 12, 2003 | 1.330 | 1.337 | 1.315 | 1.324 | 739,898 | -0.00(-0.05%) |
Jun 11, 2003 | 1.317 | 1.332 | 1.316 | 1.324 | 960,597 | +0.02(+1.64%) |
Jun 10, 2003 | 1.283 | 1.303 | 1.282 | 1.303 | 865,331 | +0.02(+1.27%) |
Jun 09, 2003 | 1.287 | 1.289 | 1.280 | 1.286 | 360,422 | -0.00(-0.37%) |
Jun 06, 2003 | 1.278 | 1.294 | 1.275 | 1.291 | 582,709 | +0.01(+0.71%) |
Jun 05, 2003 | 1.259 | 1.286 | 1.254 | 1.282 | 650,983 | +0.03(+2.29%) |
Jun 04, 2003 | 1.243 | 1.259 | 1.239 | 1.253 | 1,390,881 | +0.01(+0.91%) |
Jun 03, 2003 | 1.239 | 1.248 | 1.227 | 1.242 | 1,171,770 | +0.00(+0.08%) |
Jun 02, 2003 | 1.229 | 1.251 | 1.224 | 1.241 | 1,089,206 | +0.02(+1.62%) |
May 30, 2003 | 1.214 | 1.226 | 1.211 | 1.221 | 590,648 | +0.01(+0.44%) |
May 29, 2003 | 1.203 | 1.217 | 1.200 | 1.216 | 649,395 | +0.02(+1.31%) |
May 28, 2003 | 1.192 | 1.207 | 1.186 | 1.200 | 525,549 | +0.01(+0.45%) |
May 27, 2003 | 1.190 | 1.197 | 1.190 | 1.195 | 687,501 | +0.00(+0.37%) |
May 23, 2003 | 1.186 | 1.190 | 1.177 | 1.190 | 411,230 | +0.01(+0.53%) |
May 22, 2003 | 1.187 | 1.196 | 1.182 | 1.184 | 1,346,424 | -0.01(-0.53%) |
May 21, 2003 | 1.184 | 1.200 | 1.172 | 1.190 | 1,081,267 | +0.01(+0.88%) |
May 20, 2003 | 1.172 | 1.182 | 1.165 | 1.180 | 274,683 | +0.01(+0.73%) |
May 19, 2003 | 1.167 | 1.180 | 1.167 | 1.171 | 130,196 | +0.01(+1.06%) |
May 16, 2003 | 1.154 | 1.159 | 1.152 | 1.159 | 111,143 | +0.01(+1.10%) |
May 15, 2003 | 1.168 | 1.168 | 1.144 | 1.147 | 685,914 | -0.02(-1.81%) |
May 14, 2003 | 1.126 | 1.168 | 1.121 | 1.168 | 536,664 | +0.04(+3.84%) |
May 13, 2003 | 1.122 | 1.129 | 1.115 | 1.125 | 612,877 | +0.01(+0.48%) |
May 12, 2003 | 1.111 | 1.123 | 1.111 | 1.119 | 454,100 | +0.01(+1.02%) |
May 09, 2003 | 1.109 | 1.119 | 1.107 | 1.108 | 820,874 | -0.01(-0.82%) |
May 08, 2003 | 1.130 | 1.133 | 1.116 | 1.117 | 219,111 | -0.01(-1.03%) |
May 07, 2003 | 1.140 | 1.140 | 1.120 | 1.129 | 790,706 | -0.01(-0.99%) |
May 06, 2003 | 1.115 | 1.141 | 1.115 | 1.140 | 885,972 | +0.03(+2.55%) |
May 05, 2003 | 1.092 | 1.115 | 1.091 | 1.112 | 454,100 | +0.02(+2.26%) |
May 02, 2003 | 1.077 | 1.089 | 1.075 | 1.087 | 298,499 | +0.01(+0.97%) |
May 01, 2003 | 1.051 | 1.080 | 1.051 | 1.077 | 903,437 | +0.03(+2.43%) |
Apr 30, 2003 | 1.050 | 1.051 | 1.037 | 1.051 | 819,286 | +0.01(+0.48%) |
Apr 29, 2003 | 1.055 | 1.055 | 1.046 | 1.046 | 269,919 | -0.01(-0.98%) |
Apr 28, 2003 | 1.048 | 1.074 | 1.044 | 1.057 | 617,640 | +0.01(+0.51%) |
Apr 25, 2003 | 1.041 | 1.056 | 1.039 | 1.051 | 857,392 | +0.01(+0.97%) |
Apr 24, 2003 | 1.044 | 1.051 | 1.039 | 1.041 | 527,137 | -0.01(-0.66%) |
Apr 23, 2003 | 1.052 | 1.068 | 1.045 | 1.048 | 735,134 | -0.00(-0.18%) |
Apr 22, 2003 | 1.045 | 1.050 | 1.039 | 1.050 | 535,076 | +0.01(+1.00%) |
Apr 21, 2003 | 1.036 | 1.044 | 1.031 | 1.040 | 330,254 | +0.00(+0.40%) |
Apr 17, 2003 | 1.030 | 1.040 | 1.030 | 1.035 | 535,076 | +0.01(+0.58%) |
Apr 16, 2003 | 1.046 | 1.046 | 1.029 | 1.029 | 825,637 | -0.02(-1.63%) |
Apr 15, 2003 | 1.046 | 1.047 | 1.042 | 1.046 | 438,222 | +0.00(+0.33%) |
Apr 14, 2003 | 1.036 | 1.046 | 1.036 | 1.043 | 385,826 | +0.00(+0.42%) |
Apr 11, 2003 | 1.029 | 1.052 | 1.028 | 1.039 | 315,965 | +0.00(+0.40%) |
Apr 10, 2003 | 1.017 | 1.034 | 1.017 | 1.034 | 535,076 | +0.02(+2.05%) |
Apr 09, 2003 | 1.012 | 1.016 | 1.011 | 1.014 | 311,201 | +0.00(+0.37%) |
Apr 08, 2003 | 1.001 | 1.012 | 1.001 | 1.010 | 234,989 | +0.01(+0.69%) |
Apr 07, 2003 | 0.9998 | 1.006 | 0.9923 | 1.003 | 1,182,884 | -0.02(-2.15%) |
Apr 04, 2003 | 1.033 | 1.033 | 1.019 | 1.025 | 622,403 | -0.01(-1.15%) |
Apr 03, 2003 | 1.042 | 1.049 | 1.031 | 1.037 | 484,268 | -0.01(-0.81%) |
Apr 02, 2003 | 1.074 | 1.074 | 1.046 | 1.046 | 724,020 | -0.04(-3.26%) |
Apr 01, 2003 | 1.072 | 1.083 | 1.066 | 1.081 | 566,831 | +0.01(+0.94%) |
Mar 31, 2003 | 1.082 | 1.082 | 1.071 | 1.071 | 358,834 | -0.01(-0.87%) |
Mar 28, 2003 | 1.071 | 1.080 | 1.065 | 1.080 | 638,281 | +0.01(+0.47%) |
Mar 27, 2003 | 1.051 | 1.077 | 1.051 | 1.075 | 523,962 | +0.03(+3.14%) |
Mar 26, 2003 | 1.033 | 1.045 | 1.033 | 1.042 | 341,369 | +0.01(+1.19%) |
Mar 25, 2003 | 1.027 | 1.034 | 1.024 | 1.030 | 387,414 | +0.00(+0.18%) |
Mar 24, 2003 | 1.038 | 1.047 | 1.024 | 1.028 | 633,517 | -0.00(-0.37%) |
Mar 21, 2003 | 1.047 | 1.054 | 1.027 | 1.032 | 1,408,346 | -0.01(-1.27%) |
Mar 20, 2003 | 1.015 | 1.046 | 1.009 | 1.045 | 1,327,370 | +0.02(+2.22%) |
Mar 19, 2003 | 1.030 | 1.036 | 1.010 | 1.023 | 711,318 | -0.01(-0.82%) |
Mar 18, 2003 | 1.044 | 1.044 | 1.014 | 1.031 | 1,082,855 | -0.02(-1.68%) |
Mar 17, 2003 | 1.046 | 1.056 | 1.043 | 1.049 | 814,523 | +0.01(+0.91%) |
Mar 14, 2003 | 1.042 | 1.049 | 1.033 | 1.039 | 871,682 | -0.03(-3.14%) |
Mar 13, 2003 | 1.096 | 1.096 | 1.068 | 1.073 | 825,637 | -0.03(-2.38%) |
Mar 12, 2003 | 1.124 | 1.124 | 1.096 | 1.099 | 1,101,908 | -0.03(-2.79%) |
Mar 11, 2003 | 1.118 | 1.131 | 1.117 | 1.131 | 1,752,891 | +0.01(+0.93%) |
Mar 10, 2003 | 1.116 | 1.133 | 1.115 | 1.120 | 790,706 | +0.00(+0.06%) |
Mar 07, 2003 | 1.099 | 1.121 | 1.095 | 1.119 | 965,360 | +0.02(+2.01%) |
Mar 06, 2003 | 1.093 | 1.097 | 1.085 | 1.097 | 408,055 | +0.00(+0.20%) |
Mar 05, 2003 | 1.082 | 1.096 | 1.082 | 1.095 | 670,036 | +0.02(+1.55%) |
Mar 04, 2003 | 1.074 | 1.084 | 1.065 | 1.079 | 692,265 | +0.00(+0.44%) |
Mar 03, 2003 | 1.083 | 1.086 | 1.073 | 1.074 | 2,689,672 | -0.01(-1.02%) |
Feb 28, 2003 | 1.078 | 1.085 | 1.073 | 1.085 | 1,678,266 | +0.01(+1.00%) |
Feb 27, 2003 | 1.074 | 1.086 | 1.071 | 1.074 | 1,022,520 | +0.01(+1.01%) |
Feb 26, 2003 | 1.028 | 1.066 | 1.028 | 1.063 | 749,424 | +0.04(+3.91%) |
Feb 25, 2003 | 1.037 | 1.052 | 1.023 | 1.023 | 843,102 | -0.01(-1.00%) |
Feb 24, 2003 | 1.008 | 1.036 | 1.005 | 1.034 | 765,302 | +0.04(+3.53%) |
Feb 21, 2003 | 0.9951 | 0.9986 | 0.9916 | 0.9986 | 381,063 | +0.01(+0.83%) |
Feb 20, 2003 | 0.9913 | 0.9945 | 0.9898 | 0.9904 | 174,654 | +0.00(+0.29%) |
Feb 19, 2003 | 0.9857 | 0.9876 | 0.9803 | 0.9876 | 84,151 | +0.00(+0.06%) |
Feb 18, 2003 | 0.9809 | 0.9891 | 0.9731 | 0.9869 | 239,752 | +0.01(+0.77%) |
Feb 14, 2003 | 0.9831 | 0.9961 | 0.9778 | 0.9794 | 223,874 | -0.01(-0.96%) |
Feb 13, 2003 | 0.9866 | 0.9888 | 0.9794 | 0.9888 | 290,560 | +0.00(+0.35%) |
Feb 12, 2003 | 0.9857 | 0.9882 | 0.9835 | 0.9853 | 789,118 | -0.00(-0.16%) |
Feb 11, 2003 | 0.9822 | 0.9910 | 0.9816 | 0.9869 | 373,124 | +0.01(+1.19%) |
Feb 10, 2003 | 0.9825 | 0.9844 | 0.9734 | 0.9753 | 598,587 | -0.01(-1.12%) |
Feb 07, 2003 | 0.9904 | 0.9948 | 0.9835 | 0.9863 | 233,401 | -0.00(-0.25%) |
Feb 06, 2003 | 1.001 | 1.003 | 0.9882 | 0.9888 | 435,047 | -0.01(-1.26%) |
Feb 05, 2003 | 1.005 | 1.012 | 0.9989 | 1.001 | 1,176,533 | -0.00(-0.38%) |
Feb 04, 2003 | 0.9926 | 1.007 | 0.9876 | 1.005 | 303,262 | +0.02(+2.01%) |