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%) |