Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.271 | 1.273 | 1.252 | 1.259 | 545,344 | -0.03(-2.13%) |
Jul 30, 2003 | 1.290 | 1.314 | 1.287 | 1.287 | 422,974 | -0.01(-0.90%) |
Jul 29, 2003 | 1.303 | 1.304 | 1.291 | 1.298 | 324,546 | -0.02(-1.62%) |
Jul 28, 2003 | 1.324 | 1.327 | 1.308 | 1.320 | 289,963 | -0.02(-1.21%) |
Jul 25, 2003 | 1.333 | 1.336 | 1.325 | 1.336 | 369,770 | +0.01(+1.11%) |
Jul 24, 2003 | 1.331 | 1.336 | 1.321 | 1.321 | 601,209 | +0.01(+0.77%) |
Jul 23, 2003 | 1.294 | 1.311 | 1.282 | 1.311 | 590,568 | +0.05(+4.00%) |
Jul 22, 2003 | 1.264 | 1.265 | 1.254 | 1.261 | 758,161 | -0.04(-3.09%) |
Jul 21, 2003 | 1.304 | 1.308 | 1.299 | 1.301 | 388,391 | -0.01(-1.11%) |
Jul 18, 2003 | 1.295 | 1.316 | 1.288 | 1.316 | 885,852 | +0.02(+1.51%) |
Jul 17, 2003 | 1.287 | 1.301 | 1.279 | 1.296 | 1,409,915 | +0.00(+0.09%) |
Jul 16, 2003 | 1.299 | 1.299 | 1.279 | 1.295 | 186,215 | -0.00(-0.12%) |
Jul 15, 2003 | 1.305 | 1.310 | 1.294 | 1.297 | 822,007 | -0.00(-0.32%) |
Jul 14, 2003 | 1.308 | 1.316 | 1.284 | 1.301 | 970,979 | -0.00(-0.37%) |
Jul 11, 2003 | 1.322 | 1.322 | 1.301 | 1.306 | 414,993 | -0.01(-0.52%) |
Jul 10, 2003 | 1.317 | 1.326 | 1.311 | 1.312 | 244,740 | -0.00(-0.34%) |
Jul 09, 2003 | 1.304 | 1.326 | 1.298 | 1.317 | 281,983 | -0.00(-0.17%) |
Jul 08, 2003 | 1.325 | 1.326 | 1.306 | 1.319 | 308,585 | -0.01(-0.54%) |
Jul 07, 2003 | 1.322 | 1.327 | 1.309 | 1.326 | 752,841 | -0.03(-2.27%) |
Jul 03, 2003 | 1.340 | 1.368 | 1.340 | 1.357 | 476,178 | +0.02(+1.43%) |
Jul 02, 2003 | 1.320 | 1.331 | 1.308 | 1.338 | 633,131 | +0.02(+1.69%) |
Jul 01, 2003 | 1.305 | 1.316 | 1.272 | 1.316 | 1,564,207 | +0.01(+0.95%) |
Jun 30, 2003 | 1.320 | 1.320 | 1.278 | 1.303 | 2,439,419 | -0.02(-1.34%) |
Jun 27, 2003 | 1.331 | 1.331 | 1.297 | 1.321 | 1,252,962 | -0.03(-2.01%) |
Jun 26, 2003 | 1.344 | 1.353 | 1.316 | 1.348 | 1,021,523 | -0.01(-0.78%) |
Jun 25, 2003 | 1.368 | 1.397 | 1.359 | 1.359 | 582,587 | -0.02(-1.12%) |
Jun 24, 2003 | 1.372 | 1.394 | 1.372 | 1.374 | 422,974 | -0.01(-0.84%) |
Jun 23, 2003 | 1.418 | 1.428 | 1.368 | 1.386 | 635,791 | -0.05(-3.23%) |
Jun 20, 2003 | 1.432 | 1.451 | 1.419 | 1.432 | 449,576 | -0.01(-0.73%) |
Jun 19, 2003 | 1.440 | 1.453 | 1.431 | 1.442 | 537,363 | -0.02(-1.62%) |
Jun 18, 2003 | 1.466 | 1.502 | 1.466 | 1.466 | 1,101,330 | +0.01(+0.39%) |
Jun 17, 2003 | 1.485 | 1.485 | 1.455 | 1.460 | 3,649,818 | -0.02(-1.52%) |
Jun 16, 2003 | 1.459 | 1.485 | 1.454 | 1.483 | 840,628 | +0.03(+1.73%) |
Jun 13, 2003 | 1.437 | 1.469 | 1.430 | 1.458 | 643,772 | +0.04(+2.86%) |
Jun 12, 2003 | 1.393 | 1.425 | 1.393 | 1.417 | 1,800,967 | +0.05(+3.29%) |
Jun 11, 2003 | 1.370 | 1.375 | 1.359 | 1.372 | 220,798 | +0.01(+0.41%) |
Jun 10, 2003 | 1.381 | 1.385 | 1.358 | 1.366 | 348,488 | -0.00(-0.22%) |
Jun 09, 2003 | 1.383 | 1.383 | 1.366 | 1.369 | 412,333 | -0.01(-1.01%) |
Jun 06, 2003 | 1.405 | 1.410 | 1.380 | 1.383 | 343,168 | +0.00(+0.00%) |
Jun 05, 2003 | 1.361 | 1.394 | 1.361 | 1.383 | 473,518 | +0.02(+1.69%) |
Jun 04, 2003 | 1.359 | 1.377 | 1.353 | 1.360 | 476,178 | +0.04(+2.67%) |
Jun 03, 2003 | 1.328 | 1.331 | 1.315 | 1.325 | 287,303 | -0.00(-0.28%) |
Jun 02, 2003 | 1.328 | 1.329 | 1.312 | 1.329 | 798,065 | -0.01(-1.09%) |
May 30, 2003 | 1.316 | 1.349 | 1.313 | 1.343 | 1,282,224 | -0.02(-1.16%) |
May 29, 2003 | 1.353 | 1.361 | 1.347 | 1.359 | 524,062 | +0.01(+0.58%) |
May 28, 2003 | 1.387 | 1.387 | 1.338 | 1.351 | 1,322,128 | -0.05(-3.88%) |
May 27, 2003 | 1.410 | 1.446 | 1.393 | 1.406 | 704,957 | -0.04(-2.76%) |
May 23, 2003 | 1.440 | 1.458 | 1.432 | 1.446 | 260,701 | -0.01(-1.00%) |
May 22, 2003 | 1.431 | 1.468 | 1.425 | 1.460 | 319,226 | +0.03(+2.05%) |
May 21, 2003 | 1.421 | 1.433 | 1.419 | 1.431 | 212,817 | +0.01(+0.96%) |
May 20, 2003 | 1.418 | 1.425 | 1.412 | 1.418 | 2,920,918 | +0.01(+0.83%) |
May 19, 2003 | 1.401 | 1.413 | 1.392 | 1.406 | 335,187 | +0.00(+0.27%) |
May 16, 2003 | 1.402 | 1.410 | 1.395 | 1.402 | 388,391 | -0.01(-0.59%) |
May 15, 2003 | 1.409 | 1.414 | 1.406 | 1.410 | 242,079 | -0.01(-0.66%) |
May 14, 2003 | 1.421 | 1.423 | 1.408 | 1.420 | 691,656 | +0.01(+0.45%) |
May 13, 2003 | 1.401 | 1.421 | 1.393 | 1.413 | 726,239 | +0.03(+1.90%) |
May 12, 2003 | 1.369 | 1.387 | 1.360 | 1.387 | 281,983 | +0.02(+1.21%) |
May 09, 2003 | 1.374 | 1.377 | 1.366 | 1.371 | 550,665 | +0.00(+0.03%) |
May 08, 2003 | 1.368 | 1.376 | 1.350 | 1.370 | 433,615 | -0.00(-0.36%) |
May 07, 2003 | 1.391 | 1.393 | 1.361 | 1.375 | 422,974 | -0.01(-1.05%) |
May 06, 2003 | 1.378 | 1.395 | 1.363 | 1.390 | 369,770 | +0.01(+0.41%) |
May 05, 2003 | 1.374 | 1.390 | 1.369 | 1.384 | 601,209 | -0.00(-0.03%) |
May 02, 2003 | 1.371 | 1.387 | 1.364 | 1.384 | 441,596 | +0.01(+0.38%) |