Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.562 | 1.583 | 1.534 | 1.550 | 40,342,952 | -0.01(-0.81%) |
Jul 30, 2003 | 1.590 | 1.598 | 1.557 | 1.563 | 31,551,738 | -0.03(-1.71%) |
Jul 29, 2003 | 1.579 | 1.590 | 1.527 | 1.590 | 35,383,860 | +0.02(+1.51%) |
Jul 28, 2003 | 1.555 | 1.580 | 1.546 | 1.566 | 23,518,806 | +0.02(+1.10%) |
Jul 25, 2003 | 1.506 | 1.551 | 1.497 | 1.549 | 25,330,314 | +0.05(+3.15%) |
Jul 24, 2003 | 1.516 | 1.536 | 1.498 | 1.502 | 32,316,622 | +0.00(+0.03%) |
Jul 23, 2003 | 1.519 | 1.537 | 1.478 | 1.502 | 44,498,636 | -0.01(-0.36%) |
Jul 22, 2003 | 1.483 | 1.526 | 1.455 | 1.507 | 46,317,848 | +0.01(+0.97%) |
Jul 21, 2003 | 1.508 | 1.519 | 1.472 | 1.492 | 30,954,138 | -0.02(-1.23%) |
Jul 18, 2003 | 1.502 | 1.531 | 1.488 | 1.511 | 35,808,676 | +0.03(+1.88%) |
Jul 17, 2003 | 1.510 | 1.546 | 1.471 | 1.483 | 51,442,020 | -0.05(-2.99%) |
Jul 16, 2003 | 1.566 | 1.567 | 1.511 | 1.529 | 64,358,104 | -0.04(-2.62%) |
Jul 15, 2003 | 1.539 | 1.604 | 1.522 | 1.570 | 120,791,128 | +0.04(+2.77%) |
Jul 14, 2003 | 1.431 | 1.548 | 1.429 | 1.528 | 142,651,408 | +0.18(+13.48%) |
Jul 11, 2003 | 1.324 | 1.357 | 1.327 | 1.346 | 23,705,932 | +0.02(+1.70%) |
Jul 10, 2003 | 1.335 | 1.340 | 1.312 | 1.324 | 25,685,794 | -0.02(-1.74%) |
Jul 09, 2003 | 1.342 | 1.357 | 1.327 | 1.347 | 19,731,804 | +0.01(+0.54%) |
Jul 08, 2003 | 1.340 | 1.357 | 1.322 | 1.340 | 28,827,870 | -0.00(-0.24%) |
Jul 07, 2003 | 1.333 | 1.357 | 1.327 | 1.343 | 34,535,336 | +0.02(+1.83%) |
Jul 03, 2003 | 1.278 | 1.335 | 1.277 | 1.319 | 37,821,584 | +0.04(+3.02%) |
Jul 02, 2003 | 1.249 | 1.306 | 1.249 | 1.280 | 67,590,424 | +0.03(+2.47%) |
Jul 01, 2003 | 1.245 | 1.257 | 1.217 | 1.249 | 40,610,384 | -0.01(-0.99%) |
Jun 30, 2003 | 1.285 | 1.294 | 1.248 | 1.262 | 38,261,804 | -0.02(-1.35%) |
Jun 27, 2003 | 1.273 | 1.303 | 1.264 | 1.279 | 74,829,864 | +0.05(+4.08%) |
Jun 26, 2003 | 1.202 | 1.249 | 1.202 | 1.229 | 33,822,176 | +0.01(+1.12%) |
Jun 25, 2003 | 1.193 | 1.249 | 1.191 | 1.215 | 46,026,204 | +0.02(+1.33%) |
Jun 24, 2003 | 1.172 | 1.217 | 1.172 | 1.199 | 37,122,732 | +0.01(+0.65%) |
Jun 23, 2003 | 1.223 | 1.233 | 1.173 | 1.192 | 37,621,284 | -0.03(-2.40%) |
Jun 20, 2003 | 1.175 | 1.221 | 1.165 | 1.221 | 64,552,904 | +0.06(+4.78%) |
Jun 19, 2003 | 1.230 | 1.232 | 1.153 | 1.165 | 65,850,452 | -0.06(-4.95%) |
Jun 18, 2003 | 1.271 | 1.271 | 1.213 | 1.226 | 45,974,476 | -0.05(-4.17%) |
Jun 17, 2003 | 1.301 | 1.301 | 1.252 | 1.279 | 45,165,572 | -0.00(-0.12%) |
Jun 16, 2003 | 1.246 | 1.285 | 1.227 | 1.281 | 53,564,988 | +0.06(+4.79%) |
Jun 13, 2003 | 1.193 | 1.230 | 1.183 | 1.222 | 56,287,752 | +0.03(+2.61%) |
Jun 12, 2003 | 1.193 | 1.195 | 1.150 | 1.191 | 37,324,136 | +0.00(+0.36%) |
Jun 11, 2003 | 1.187 | 1.198 | 1.170 | 1.187 | 48,416,604 | +0.04(+3.30%) |
Jun 10, 2003 | 1.141 | 1.152 | 1.116 | 1.149 | 37,067,708 | +0.02(+1.83%) |
Jun 09, 2003 | 1.186 | 1.187 | 1.122 | 1.128 | 48,984,488 | -0.06(-4.85%) |
Jun 06, 2003 | 1.228 | 1.262 | 1.181 | 1.186 | 73,960,424 | -0.03(-2.16%) |
Jun 05, 2003 | 1.170 | 1.220 | 1.155 | 1.212 | 33,190,460 | +0.05(+4.40%) |
Jun 04, 2003 | 1.146 | 1.175 | 1.132 | 1.161 | 40,042,500 | +0.02(+1.37%) |
Jun 03, 2003 | 1.146 | 1.156 | 1.119 | 1.145 | 38,475,312 | +0.00(+0.00%) |
Jun 02, 2003 | 1.209 | 1.221 | 1.129 | 1.145 | 59,588,312 | -0.04(-3.54%) |
May 30, 2003 | 1.156 | 1.198 | 1.139 | 1.187 | 55,780,400 | +0.04(+3.46%) |
May 29, 2003 | 1.146 | 1.164 | 1.133 | 1.147 | 34,293,212 | +0.01(+0.52%) |
May 28, 2003 | 1.170 | 1.185 | 1.134 | 1.141 | 56,741,180 | -0.03(-2.69%) |
May 27, 2003 | 1.104 | 1.176 | 1.097 | 1.173 | 70,899,792 | +0.08(+7.58%) |
May 23, 2003 | 1.074 | 1.093 | 1.059 | 1.090 | 33,256,494 | +0.01(+1.20%) |
May 22, 2003 | 1.037 | 1.082 | 1.036 | 1.077 | 32,164,746 | +0.04(+3.90%) |
May 21, 2003 | 1.036 | 1.056 | 1.028 | 1.037 | 35,448,792 | -0.01(-0.76%) |
May 20, 2003 | 1.077 | 1.081 | 1.032 | 1.045 | 29,474,996 | -0.02(-2.09%) |
May 19, 2003 | 1.086 | 1.114 | 1.061 | 1.067 | 52,747,276 | -0.01(-0.99%) |
May 16, 2003 | 1.108 | 1.113 | 1.075 | 1.078 | 38,080,216 | -0.03(-2.43%) |
May 15, 2003 | 1.079 | 1.110 | 1.077 | 1.105 | 35,351,944 | +0.03(+2.42%) |
May 14, 2003 | 1.063 | 1.084 | 1.061 | 1.079 | 19,509,492 | +0.01(+1.32%) |
May 13, 2003 | 1.077 | 1.084 | 1.064 | 1.064 | 31,753,138 | -0.01(-1.20%) |
May 12, 2003 | 1.057 | 1.086 | 1.048 | 1.077 | 30,543,632 | +0.02(+1.58%) |
May 09, 2003 | 1.040 | 1.067 | 1.034 | 1.061 | 31,468,096 | +0.02(+2.14%) |
May 08, 2003 | 1.027 | 1.052 | 1.018 | 1.038 | 40,328,644 | +0.01(+0.57%) |
May 07, 2003 | 1.030 | 1.049 | 1.025 | 1.032 | 27,111,008 | -0.00(-0.31%) |
May 06, 2003 | 1.060 | 1.071 | 1.022 | 1.036 | 41,499,632 | -0.03(-2.38%) |
May 05, 2003 | 1.085 | 1.087 | 1.050 | 1.061 | 36,497,620 | -0.01(-1.16%) |
May 02, 2003 | 1.050 | 1.090 | 1.047 | 1.073 | 41,426,996 | +0.03(+2.58%) |