Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.119 | 1.130 | 1.107 | 1.130 | 408,116 | +0.02(+1.39%) |
Jul 30, 2003 | 1.106 | 1.115 | 1.105 | 1.115 | 414,553 | +0.01(+0.74%) |
Jul 29, 2003 | 1.112 | 1.119 | 1.106 | 1.106 | 646,291 | -0.01(-0.45%) |
Jul 28, 2003 | 1.121 | 1.129 | 1.105 | 1.112 | 481,499 | -0.01(-0.45%) |
Jul 25, 2003 | 1.112 | 1.135 | 1.096 | 1.117 | 339,882 | -0.01(-1.03%) |
Jul 24, 2003 | 1.145 | 1.145 | 1.126 | 1.128 | 312,846 | +0.00(+0.41%) |
Jul 23, 2003 | 1.143 | 1.145 | 1.112 | 1.124 | 396,529 | -0.01(-0.76%) |
Jul 22, 2003 | 1.112 | 1.132 | 1.112 | 1.132 | 287,097 | +0.02(+1.56%) |
Jul 21, 2003 | 1.105 | 1.115 | 1.093 | 1.115 | 284,522 | +0.01(+1.14%) |
Jul 18, 2003 | 1.105 | 1.108 | 1.094 | 1.102 | 466,050 | +0.00(+0.21%) |
Jul 17, 2003 | 1.108 | 1.126 | 1.089 | 1.100 | 482,787 | -0.02(-2.14%) |
Jul 16, 2003 | 1.126 | 1.146 | 1.093 | 1.124 | 450,601 | -0.00(-0.18%) |
Jul 15, 2003 | 1.129 | 1.155 | 1.098 | 1.126 | 518,835 | +0.00(+0.03%) |
Jul 14, 2003 | 1.153 | 1.155 | 1.117 | 1.125 | 557,458 | +0.01(+0.98%) |
Jul 11, 2003 | 1.145 | 1.146 | 1.086 | 1.115 | 561,294 | -0.03(-2.28%) |
Jul 10, 2003 | 1.098 | 1.145 | 1.098 | 1.141 | 512,398 | +0.04(+4.04%) |
Jul 09, 2003 | 1.122 | 1.145 | 1.075 | 1.096 | 633,416 | -0.02(-2.18%) |
Jul 08, 2003 | 1.108 | 1.123 | 1.082 | 1.121 | 615,392 | +0.01(+1.19%) |
Jul 07, 2003 | 1.075 | 1.121 | 1.068 | 1.108 | 509,823 | +0.04(+3.52%) |
Jul 03, 2003 | 1.084 | 1.087 | 1.049 | 1.070 | 227,875 | -0.02(-1.43%) |
Jul 02, 2003 | 1.102 | 1.102 | 1.029 | 1.085 | 505,960 | +0.03(+2.91%) |
Jul 01, 2003 | 1.069 | 1.075 | 1.048 | 1.055 | 374,642 | -0.00(-0.33%) |
Jun 30, 2003 | 1.053 | 1.077 | 1.038 | 1.058 | 315,420 | -0.01(-0.91%) |
Jun 27, 2003 | 1.029 | 1.068 | 1.027 | 1.068 | 552,308 | +0.05(+4.76%) |
Jun 26, 2003 | 1.049 | 1.069 | 1.011 | 1.019 | 674,614 | -0.04(-3.92%) |
Jun 25, 2003 | 1.039 | 1.068 | 1.039 | 1.061 | 422,277 | -0.00(-0.07%) |
Jun 24, 2003 | 1.049 | 1.062 | 1.035 | 1.062 | 551,021 | +0.01(+1.37%) |
Jun 23, 2003 | 1.037 | 1.060 | 1.037 | 1.047 | 554,883 | +0.00(+0.33%) |
Jun 20, 2003 | 0.9989 | 1.047 | 0.9861 | 1.044 | 491,799 | +0.03(+3.38%) |
Jun 19, 2003 | 1.051 | 1.056 | 0.9806 | 1.010 | 1,183,150 | -0.04(-3.70%) |
Jun 18, 2003 | 1.068 | 1.068 | 1.036 | 1.049 | 611,530 | -0.01(-0.99%) |
Jun 17, 2003 | 1.070 | 1.077 | 1.049 | 1.059 | 607,668 | -0.01(-0.91%) |
Jun 16, 2003 | 1.068 | 1.082 | 1.042 | 1.069 | 1,159,976 | -0.01(-1.22%) |
Jun 13, 2003 | 1.084 | 1.084 | 1.068 | 1.082 | 549,733 | +0.01(+0.54%) |
Jun 12, 2003 | 1.060 | 1.087 | 0.9981 | 1.076 | 1,457,373 | -0.00(-0.40%) |
Jun 11, 2003 | 1.068 | 1.085 | 1.049 | 1.080 | 860,004 | +0.01(+0.80%) |
Jun 10, 2003 | 1.049 | 1.078 | 1.039 | 1.072 | 787,908 | +0.02(+1.85%) |
Jun 09, 2003 | 1.045 | 1.078 | 1.026 | 1.052 | 478,924 | -0.01(-0.66%) |
Jun 06, 2003 | 1.058 | 1.060 | 1.030 | 1.059 | 378,505 | +0.00(+0.37%) |
Jun 05, 2003 | 1.048 | 1.060 | 1.040 | 1.056 | 969,436 | +0.02(+1.81%) |
Jun 04, 2003 | 1.041 | 1.048 | 1.014 | 1.037 | 981,023 | +0.02(+1.71%) |
Jun 03, 2003 | 1.009 | 1.040 | 1.009 | 1.019 | 1,426,475 | +0.00(+0.04%) |
Jun 02, 2003 | 1.010 | 1.019 | 1.000 | 1.019 | 453,176 | +0.01(+0.54%) |
May 30, 2003 | 1.019 | 1.029 | 1.010 | 1.014 | 446,739 | -0.00(-0.08%) |
May 29, 2003 | 1.031 | 1.031 | 1.010 | 1.014 | 668,177 | -0.01(-1.06%) |
May 28, 2003 | 1.029 | 1.039 | 1.014 | 1.025 | 1,038,957 | +0.00(+0.11%) |
May 27, 2003 | 1.029 | 1.029 | 1.010 | 1.024 | 865,154 | +0.01(+1.03%) |
May 23, 2003 | 1.010 | 1.039 | 0.9806 | 1.014 | 708,087 | +0.00(+0.31%) |
May 22, 2003 | 1.025 | 1.026 | 1.002 | 1.011 | 1,063,419 | -0.01(-1.10%) |
May 21, 2003 | 1.010 | 1.036 | 1.000 | 1.022 | 1,556,505 | +0.02(+1.50%) |
May 20, 2003 | 1.000 | 1.010 | 0.9911 | 1.007 | 738,986 | +0.02(+1.77%) |
May 19, 2003 | 1.001 | 1.010 | 0.9865 | 0.9892 | 597,368 | -0.01(-0.59%) |
May 16, 2003 | 0.9888 | 1.019 | 0.9810 | 0.9950 | 906,352 | +0.01(+1.26%) |
May 15, 2003 | 0.9709 | 0.9826 | 0.9480 | 0.9826 | 509,823 | +0.01(+1.20%) |
May 14, 2003 | 0.9577 | 0.9709 | 0.9577 | 0.9709 | 378,505 | +0.01(+0.85%) |
May 13, 2003 | 0.9480 | 0.9670 | 0.9480 | 0.9628 | 522,697 | -0.00(-0.20%) |
May 12, 2003 | 0.9496 | 0.9651 | 0.9461 | 0.9647 | 552,308 | +0.02(+1.97%) |
May 09, 2003 | 0.9624 | 0.9709 | 0.9457 | 0.9461 | 360,481 | -0.01(-1.10%) |
May 08, 2003 | 0.9515 | 0.9705 | 0.9414 | 0.9566 | 711,950 | +0.00(+0.24%) |
May 07, 2003 | 0.9515 | 0.9651 | 0.9321 | 0.9542 | 599,943 | +0.00(+0.29%) |
May 06, 2003 | 0.9573 | 0.9581 | 0.9321 | 0.9515 | 991,322 | +0.01(+0.66%) |
May 05, 2003 | 0.9185 | 0.9632 | 0.9014 | 0.9453 | 1,371,115 | -0.01(-0.94%) |