Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.581 | 1.602 | 1.553 | 1.569 | 39,854,216 | -0.01(-0.81%) |
Jul 30, 2003 | 1.610 | 1.618 | 1.577 | 1.582 | 31,169,504 | -0.03(-1.71%) |
Jul 29, 2003 | 1.598 | 1.610 | 1.546 | 1.609 | 34,955,204 | +0.02(+1.51%) |
Jul 28, 2003 | 1.574 | 1.599 | 1.565 | 1.585 | 23,233,886 | +0.02(+1.10%) |
Jul 25, 2003 | 1.524 | 1.570 | 1.515 | 1.568 | 25,023,450 | +0.05(+3.15%) |
Jul 24, 2003 | 1.535 | 1.555 | 1.517 | 1.520 | 31,925,122 | +0.00(+0.03%) |
Jul 23, 2003 | 1.537 | 1.556 | 1.496 | 1.520 | 43,959,556 | -0.01(-0.36%) |
Jul 22, 2003 | 1.501 | 1.545 | 1.473 | 1.525 | 45,756,732 | +0.01(+0.97%) |
Jul 21, 2003 | 1.527 | 1.538 | 1.490 | 1.511 | 30,579,144 | -0.02(-1.23%) |
Jul 18, 2003 | 1.520 | 1.550 | 1.506 | 1.530 | 35,374,872 | +0.03(+1.88%) |
Jul 17, 2003 | 1.529 | 1.565 | 1.489 | 1.501 | 50,818,828 | -0.05(-2.99%) |
Jul 16, 2003 | 1.585 | 1.587 | 1.529 | 1.548 | 63,578,440 | -0.04(-2.62%) |
Jul 15, 2003 | 1.558 | 1.624 | 1.541 | 1.589 | 119,327,808 | +0.04(+2.77%) |
Jul 14, 2003 | 1.448 | 1.567 | 1.446 | 1.546 | 140,923,248 | +0.18(+13.48%) |
Jul 11, 2003 | 1.340 | 1.374 | 1.343 | 1.363 | 23,418,746 | +0.02(+1.70%) |
Jul 10, 2003 | 1.351 | 1.356 | 1.328 | 1.340 | 25,374,622 | -0.02(-1.74%) |
Jul 09, 2003 | 1.359 | 1.373 | 1.343 | 1.364 | 19,492,764 | +0.01(+0.54%) |
Jul 08, 2003 | 1.356 | 1.373 | 1.338 | 1.356 | 28,478,636 | -0.00(-0.24%) |
Jul 07, 2003 | 1.349 | 1.373 | 1.343 | 1.359 | 34,116,956 | +0.02(+1.83%) |
Jul 03, 2003 | 1.294 | 1.351 | 1.293 | 1.335 | 37,363,396 | +0.04(+3.02%) |
Jul 02, 2003 | 1.264 | 1.322 | 1.264 | 1.296 | 66,771,604 | +0.03(+2.47%) |
Jul 01, 2003 | 1.261 | 1.272 | 1.232 | 1.265 | 40,118,412 | -0.01(-0.99%) |
Jun 30, 2003 | 1.301 | 1.310 | 1.263 | 1.277 | 37,798,284 | -0.02(-1.35%) |
Jun 27, 2003 | 1.289 | 1.319 | 1.280 | 1.295 | 73,923,336 | +0.05(+4.09%) |
Jun 26, 2003 | 1.217 | 1.264 | 1.217 | 1.244 | 33,412,438 | +0.01(+1.12%) |
Jun 25, 2003 | 1.208 | 1.264 | 1.206 | 1.230 | 45,468,620 | +0.02(+1.33%) |
Jun 24, 2003 | 1.187 | 1.232 | 1.186 | 1.214 | 36,673,012 | +0.01(+0.65%) |
Jun 23, 2003 | 1.238 | 1.249 | 1.187 | 1.206 | 37,165,520 | -0.03(-2.40%) |
Jun 20, 2003 | 1.190 | 1.236 | 1.180 | 1.236 | 63,770,876 | +0.06(+4.78%) |
Jun 19, 2003 | 1.245 | 1.247 | 1.167 | 1.180 | 65,052,708 | -0.06(-4.95%) |
Jun 18, 2003 | 1.287 | 1.287 | 1.228 | 1.241 | 45,417,520 | -0.05(-4.17%) |
Jun 17, 2003 | 1.317 | 1.317 | 1.267 | 1.295 | 44,618,412 | -0.00(-0.12%) |
Jun 16, 2003 | 1.261 | 1.301 | 1.242 | 1.297 | 52,916,076 | +0.06(+4.80%) |
Jun 13, 2003 | 1.207 | 1.245 | 1.197 | 1.237 | 55,605,856 | +0.03(+2.61%) |
Jun 12, 2003 | 1.208 | 1.210 | 1.164 | 1.206 | 36,871,972 | +0.00(+0.36%) |
Jun 11, 2003 | 1.201 | 1.213 | 1.184 | 1.201 | 47,830,060 | +0.04(+3.30%) |
Jun 10, 2003 | 1.155 | 1.166 | 1.130 | 1.163 | 36,618,648 | +0.02(+1.83%) |
Jun 09, 2003 | 1.200 | 1.202 | 1.136 | 1.142 | 48,391,064 | -0.06(-4.85%) |
Jun 06, 2003 | 1.243 | 1.277 | 1.196 | 1.200 | 73,064,432 | -0.03(-2.16%) |
Jun 05, 2003 | 1.184 | 1.235 | 1.169 | 1.227 | 32,788,374 | +0.05(+4.40%) |
Jun 04, 2003 | 1.160 | 1.189 | 1.146 | 1.175 | 39,557,404 | +0.02(+1.37%) |
Jun 03, 2003 | 1.160 | 1.170 | 1.133 | 1.159 | 38,009,204 | +0.00(+0.00%) |
Jun 02, 2003 | 1.224 | 1.236 | 1.142 | 1.159 | 58,866,428 | -0.04(-3.54%) |
May 30, 2003 | 1.170 | 1.213 | 1.153 | 1.202 | 55,104,648 | +0.04(+3.46%) |
May 29, 2003 | 1.160 | 1.179 | 1.147 | 1.161 | 33,877,768 | +0.01(+0.52%) |
May 28, 2003 | 1.184 | 1.199 | 1.148 | 1.155 | 56,053,792 | -0.03(-2.69%) |
May 27, 2003 | 1.118 | 1.190 | 1.110 | 1.187 | 70,040,872 | +0.08(+7.58%) |
May 23, 2003 | 1.087 | 1.106 | 1.072 | 1.104 | 32,853,608 | +0.01(+1.20%) |
May 22, 2003 | 1.049 | 1.096 | 1.048 | 1.091 | 31,775,086 | +0.04(+3.90%) |
May 21, 2003 | 1.049 | 1.069 | 1.040 | 1.050 | 35,019,348 | -0.01(-0.76%) |
May 20, 2003 | 1.090 | 1.095 | 1.045 | 1.058 | 29,117,920 | -0.02(-2.09%) |
May 19, 2003 | 1.099 | 1.127 | 1.074 | 1.080 | 52,108,268 | -0.01(-0.99%) |
May 16, 2003 | 1.121 | 1.127 | 1.088 | 1.091 | 37,618,892 | -0.03(-2.43%) |
May 15, 2003 | 1.092 | 1.124 | 1.090 | 1.118 | 34,923,672 | +0.03(+2.42%) |
May 14, 2003 | 1.076 | 1.098 | 1.074 | 1.092 | 19,273,146 | +0.01(+1.32%) |
May 13, 2003 | 1.090 | 1.097 | 1.077 | 1.078 | 31,368,466 | -0.01(-1.20%) |
May 12, 2003 | 1.070 | 1.099 | 1.060 | 1.091 | 30,173,610 | +0.02(+1.59%) |
May 09, 2003 | 1.053 | 1.080 | 1.046 | 1.074 | 31,086,876 | +0.02(+2.14%) |
May 08, 2003 | 1.039 | 1.064 | 1.030 | 1.051 | 39,840,080 | +0.01(+0.57%) |
May 07, 2003 | 1.043 | 1.062 | 1.038 | 1.045 | 26,782,572 | -0.00(-0.31%) |
May 06, 2003 | 1.073 | 1.084 | 1.035 | 1.048 | 40,996,884 | -0.03(-2.38%) |
May 05, 2003 | 1.098 | 1.101 | 1.063 | 1.074 | 36,055,468 | -0.01(-1.16%) |
May 02, 2003 | 1.063 | 1.104 | 1.060 | 1.086 | 40,925,128 | +0.03(+2.58%) |