Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.029 | 1.037 | 1.015 | 1.020 | 6,158,055 | -0.01(-1.19%) |
Jul 30, 2003 | 1.044 | 1.045 | 1.026 | 1.033 | 3,589,158 | -0.01(-1.07%) |
Jul 29, 2003 | 1.064 | 1.074 | 1.044 | 1.044 | 3,109,849 | -0.03(-2.74%) |
Jul 28, 2003 | 1.072 | 1.087 | 1.056 | 1.073 | 5,237,177 | +0.00(+0.30%) |
Jul 25, 2003 | 1.082 | 1.086 | 1.063 | 1.070 | 3,845,796 | -0.01(-1.17%) |
Jul 24, 2003 | 1.070 | 1.116 | 1.070 | 1.083 | 4,148,982 | +0.02(+1.42%) |
Jul 23, 2003 | 1.037 | 1.077 | 1.037 | 1.068 | 3,962,793 | +0.03(+3.15%) |
Jul 22, 2003 | 1.064 | 1.067 | 1.032 | 1.035 | 7,090,255 | -0.02(-2.11%) |
Jul 21, 2003 | 1.035 | 1.073 | 1.035 | 1.057 | 2,883,404 | +0.01(+0.61%) |
Jul 18, 2003 | 1.074 | 1.077 | 1.030 | 1.051 | 4,398,072 | -0.02(-2.07%) |
Jul 17, 2003 | 1.083 | 1.120 | 1.068 | 1.073 | 6,227,247 | -0.02(-1.46%) |
Jul 16, 2003 | 1.113 | 1.127 | 1.073 | 1.089 | 9,651,604 | -0.03(-3.01%) |
Jul 15, 2003 | 1.161 | 1.167 | 1.113 | 1.123 | 2,926,177 | -0.04(-3.42%) |
Jul 14, 2003 | 1.174 | 1.192 | 1.161 | 1.163 | 1,612,794 | +0.00(+0.00%) |
Jul 11, 2003 | 1.164 | 1.180 | 1.137 | 1.163 | 2,121,013 | +0.00(+0.10%) |
Jul 10, 2003 | 1.172 | 1.182 | 1.145 | 1.161 | 10,593,868 | -0.01(-0.98%) |
Jul 09, 2003 | 1.192 | 1.214 | 1.157 | 1.173 | 6,931,743 | -0.02(-1.67%) |
Jul 08, 2003 | 1.188 | 1.222 | 1.174 | 1.193 | 3,850,828 | +0.01(+0.60%) |
Jul 07, 2003 | 1.161 | 1.202 | 1.157 | 1.186 | 2,285,840 | +0.01(+1.26%) |
Jul 03, 2003 | 1.134 | 1.202 | 1.134 | 1.171 | 2,679,603 | +0.02(+1.31%) |
Jul 02, 2003 | 1.123 | 1.186 | 1.119 | 1.156 | 2,965,176 | +0.03(+2.94%) |
Jul 01, 2003 | 1.126 | 1.131 | 1.106 | 1.123 | 2,955,111 | +0.00(+0.00%) |
Jun 30, 2003 | 1.137 | 1.155 | 1.122 | 1.123 | 1,547,376 | -0.02(-2.01%) |
Jun 27, 2003 | 1.139 | 1.168 | 1.139 | 1.146 | 2,068,955 | +0.02(+1.34%) |
Jun 26, 2003 | 1.123 | 1.149 | 1.123 | 1.131 | 4,498,714 | +0.00(+0.28%) |
Jun 25, 2003 | 1.163 | 1.178 | 1.121 | 1.128 | 4,063,436 | -0.04(-3.34%) |
Jun 24, 2003 | 1.170 | 1.187 | 1.160 | 1.167 | 2,108,457 | -0.01(-0.51%) |
Jun 23, 2003 | 1.183 | 1.192 | 1.168 | 1.172 | 3,176,525 | -0.02(-1.93%) |
Jun 20, 2003 | 1.214 | 1.226 | 1.185 | 1.196 | 2,665,765 | -0.02(-1.54%) |
Jun 19, 2003 | 1.254 | 1.260 | 1.211 | 1.214 | 3,712,445 | -0.04(-3.35%) |
Jun 18, 2003 | 1.263 | 1.268 | 1.254 | 1.256 | 2,622,992 | -0.00(-0.32%) |
Jun 17, 2003 | 1.248 | 1.276 | 1.248 | 1.260 | 2,953,853 | +0.01(+0.92%) |
Jun 16, 2003 | 1.220 | 1.283 | 1.214 | 1.249 | 3,716,219 | +0.03(+2.88%) |
Jun 13, 2003 | 1.204 | 1.230 | 1.204 | 1.214 | 2,249,357 | +0.01(+0.46%) |
Jun 12, 2003 | 1.212 | 1.220 | 1.198 | 1.208 | 4,435,812 | -0.01(-0.56%) |
Jun 11, 2003 | 1.219 | 1.234 | 1.192 | 1.215 | 3,977,889 | -0.00(-0.20%) |
Jun 10, 2003 | 1.274 | 1.280 | 1.212 | 1.217 | 9,645,314 | -0.06(-4.88%) |
Jun 09, 2003 | 1.308 | 1.318 | 1.274 | 1.280 | 1,766,927 | -0.03(-2.13%) |
Jun 06, 2003 | 1.316 | 1.363 | 1.301 | 1.308 | 5,740,389 | +0.00(+0.06%) |
Jun 05, 2003 | 1.302 | 1.320 | 1.272 | 1.307 | 2,211,616 | +0.01(+1.14%) |
Jun 04, 2003 | 1.262 | 1.304 | 1.262 | 1.292 | 1,651,793 | +0.03(+2.52%) |
Jun 03, 2003 | 1.237 | 1.268 | 1.233 | 1.260 | 1,816,594 | +0.02(+1.90%) |
Jun 02, 2003 | 1.242 | 1.276 | 1.234 | 1.237 | 3,659,608 | -0.01(-1.14%) |
May 30, 2003 | 1.244 | 1.254 | 1.232 | 1.251 | 1,612,794 | +0.01(+0.83%) |
May 29, 2003 | 1.223 | 1.254 | 1.223 | 1.241 | 2,227,970 | +0.01(+0.77%) |
May 28, 2003 | 1.226 | 1.254 | 1.220 | 1.231 | 3,270,877 | +0.02(+1.31%) |
May 27, 2003 | 1.180 | 1.228 | 1.161 | 1.215 | 3,304,844 | +0.05(+4.26%) |
May 23, 2003 | 1.161 | 1.182 | 1.159 | 1.166 | 2,188,971 | +0.01(+0.45%) |
May 22, 2003 | 1.153 | 1.170 | 1.151 | 1.161 | 5,025,828 | +0.00(+0.00%) |
May 21, 2003 | 1.189 | 1.194 | 1.153 | 1.161 | 3,957,761 | -0.03(-2.63%) |
May 20, 2003 | 1.192 | 1.212 | 1.186 | 1.192 | 3,216,782 | -0.00(-0.23%) |
May 19, 2003 | 1.223 | 1.223 | 1.192 | 1.195 | 2,360,063 | -0.03(-2.28%) |
May 16, 2003 | 1.244 | 1.248 | 1.215 | 1.223 | 2,551,284 | -0.02(-1.66%) |
May 15, 2003 | 1.223 | 1.271 | 1.222 | 1.243 | 2,732,440 | +0.02(+1.23%) |
May 14, 2003 | 1.198 | 1.244 | 1.198 | 1.228 | 2,446,867 | +0.02(+1.41%) |
May 13, 2003 | 1.200 | 1.222 | 1.198 | 1.211 | 2,604,121 | -0.01(-1.17%) |
May 12, 2003 | 1.220 | 1.228 | 1.198 | 1.225 | 2,889,694 | +0.00(+0.10%) |
May 09, 2003 | 1.211 | 1.230 | 1.210 | 1.224 | 2,116,006 | +0.01(+0.88%) |
May 08, 2003 | 1.222 | 1.222 | 1.197 | 1.213 | 3,029,335 | -0.01(-0.68%) |
May 07, 2003 | 1.225 | 1.238 | 1.209 | 1.222 | 2,695,957 | +0.00(+0.03%) |
May 06, 2003 | 1.215 | 1.249 | 1.206 | 1.221 | 3,952,729 | +0.01(+0.56%) |
May 05, 2003 | 1.198 | 1.223 | 1.198 | 1.215 | 5,224,597 | +0.00(+0.36%) |
May 02, 2003 | 1.168 | 1.212 | 1.153 | 1.210 | 6,106,476 | +0.04(+3.22%) |