Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.520 | 1.539 | 1.519 | 1.533 | 19,742,484 | +0.01(+0.71%) |
Aug 28, 2003 | 1.487 | 1.523 | 1.453 | 1.522 | 26,477,694 | +0.05(+3.50%) |
Aug 27, 2003 | 1.476 | 1.486 | 1.457 | 1.471 | 18,465,022 | -0.00(-0.08%) |
Aug 26, 2003 | 1.461 | 1.482 | 1.439 | 1.472 | 24,480,506 | -0.01(-0.62%) |
Aug 25, 2003 | 1.472 | 1.492 | 1.464 | 1.481 | 16,928,808 | +0.01(+0.41%) |
Aug 22, 2003 | 1.537 | 1.542 | 1.472 | 1.475 | 28,527,068 | -0.05(-3.48%) |
Aug 21, 2003 | 1.489 | 1.533 | 1.487 | 1.528 | 41,823,536 | +0.04(+2.83%) |
Aug 20, 2003 | 1.498 | 1.500 | 1.474 | 1.486 | 25,881,908 | -0.02(-1.04%) |
Aug 19, 2003 | 1.472 | 1.505 | 1.462 | 1.502 | 33,677,140 | +0.04(+2.80%) |
Aug 18, 2003 | 1.432 | 1.469 | 1.427 | 1.461 | 36,974,620 | +0.03(+1.96%) |
Aug 15, 2003 | 1.443 | 1.445 | 1.421 | 1.433 | 11,789,608 | +0.01(+0.37%) |
Aug 14, 2003 | 1.439 | 1.445 | 1.413 | 1.428 | 31,726,700 | -0.01(-0.88%) |
Aug 13, 2003 | 1.471 | 1.483 | 1.432 | 1.440 | 29,446,840 | -0.03(-1.88%) |
Aug 12, 2003 | 1.459 | 1.474 | 1.425 | 1.468 | 34,397,952 | +0.01(+0.98%) |
Aug 11, 2003 | 1.436 | 1.469 | 1.429 | 1.454 | 22,894,280 | +0.02(+1.56%) |
Aug 08, 2003 | 1.426 | 1.466 | 1.417 | 1.431 | 36,696,296 | -0.01(-0.61%) |
Aug 07, 2003 | 1.410 | 1.473 | 1.410 | 1.440 | 46,029,916 | +0.03(+2.02%) |
Aug 06, 2003 | 1.427 | 1.447 | 1.388 | 1.412 | 65,838,720 | -0.01(-0.86%) |
Aug 05, 2003 | 1.502 | 1.511 | 1.413 | 1.424 | 45,542,852 | -0.08(-5.05%) |
Aug 04, 2003 | 1.488 | 1.518 | 1.451 | 1.499 | 37,501,912 | +0.02(+1.02%) |
Aug 01, 2003 | 1.569 | 1.591 | 1.476 | 1.484 | 63,461,012 | -0.08(-5.39%) |
Jul 31, 2003 | 1.581 | 1.603 | 1.553 | 1.569 | 39,853,528 | -0.01(-0.81%) |
Jul 30, 2003 | 1.610 | 1.618 | 1.577 | 1.582 | 31,168,966 | -0.03(-1.71%) |
Jul 29, 2003 | 1.598 | 1.610 | 1.546 | 1.609 | 34,954,600 | +0.02(+1.51%) |
Jul 28, 2003 | 1.574 | 1.599 | 1.565 | 1.585 | 23,233,486 | +0.02(+1.10%) |
Jul 25, 2003 | 1.524 | 1.570 | 1.515 | 1.568 | 25,023,018 | +0.05(+3.15%) |
Jul 24, 2003 | 1.535 | 1.555 | 1.517 | 1.520 | 31,924,570 | +0.00(+0.03%) |
Jul 23, 2003 | 1.537 | 1.556 | 1.496 | 1.520 | 43,958,800 | -0.01(-0.36%) |
Jul 22, 2003 | 1.501 | 1.545 | 1.473 | 1.525 | 45,755,944 | +0.01(+0.97%) |
Jul 21, 2003 | 1.527 | 1.538 | 1.490 | 1.511 | 30,578,616 | -0.02(-1.23%) |
Jul 18, 2003 | 1.520 | 1.550 | 1.506 | 1.530 | 35,374,260 | +0.03(+1.88%) |
Jul 17, 2003 | 1.529 | 1.565 | 1.489 | 1.501 | 50,817,952 | -0.05(-2.99%) |
Jul 16, 2003 | 1.585 | 1.587 | 1.529 | 1.548 | 63,577,340 | -0.04(-2.62%) |
Jul 15, 2003 | 1.558 | 1.624 | 1.541 | 1.589 | 119,325,752 | +0.04(+2.77%) |
Jul 14, 2003 | 1.448 | 1.567 | 1.446 | 1.546 | 140,920,816 | +0.18(+13.48%) |
Jul 11, 2003 | 1.340 | 1.374 | 1.343 | 1.363 | 23,418,342 | +0.02(+1.70%) |
Jul 10, 2003 | 1.351 | 1.356 | 1.328 | 1.340 | 25,374,184 | -0.02(-1.74%) |
Jul 09, 2003 | 1.359 | 1.373 | 1.343 | 1.364 | 19,492,428 | +0.01(+0.54%) |
Jul 08, 2003 | 1.356 | 1.373 | 1.338 | 1.356 | 28,478,144 | -0.00(-0.24%) |
Jul 07, 2003 | 1.349 | 1.373 | 1.343 | 1.359 | 34,116,368 | +0.02(+1.83%) |
Jul 03, 2003 | 1.294 | 1.351 | 1.293 | 1.335 | 37,362,752 | +0.04(+3.02%) |
Jul 02, 2003 | 1.264 | 1.322 | 1.264 | 1.296 | 66,770,452 | +0.03(+2.47%) |
Jul 01, 2003 | 1.261 | 1.272 | 1.232 | 1.265 | 40,117,716 | -0.01(-0.99%) |
Jun 30, 2003 | 1.301 | 1.310 | 1.263 | 1.277 | 37,797,632 | -0.02(-1.35%) |
Jun 27, 2003 | 1.289 | 1.319 | 1.280 | 1.295 | 73,922,056 | +0.05(+4.09%) |
Jun 26, 2003 | 1.217 | 1.264 | 1.217 | 1.244 | 33,411,862 | +0.01(+1.12%) |
Jun 25, 2003 | 1.208 | 1.264 | 1.206 | 1.230 | 45,467,836 | +0.02(+1.33%) |
Jun 24, 2003 | 1.187 | 1.232 | 1.186 | 1.214 | 36,672,376 | +0.01(+0.65%) |
Jun 23, 2003 | 1.238 | 1.249 | 1.187 | 1.206 | 37,164,880 | -0.03(-2.40%) |
Jun 20, 2003 | 1.190 | 1.236 | 1.180 | 1.236 | 63,769,776 | +0.06(+4.78%) |
Jun 19, 2003 | 1.245 | 1.247 | 1.167 | 1.180 | 65,051,588 | -0.06(-4.95%) |
Jun 18, 2003 | 1.287 | 1.287 | 1.228 | 1.241 | 45,416,736 | -0.05(-4.17%) |
Jun 17, 2003 | 1.317 | 1.317 | 1.267 | 1.295 | 44,617,644 | -0.00(-0.12%) |
Jun 16, 2003 | 1.261 | 1.301 | 1.242 | 1.297 | 52,915,160 | +0.06(+4.79%) |
Jun 13, 2003 | 1.207 | 1.245 | 1.197 | 1.237 | 55,604,896 | +0.03(+2.61%) |
Jun 12, 2003 | 1.208 | 1.210 | 1.164 | 1.206 | 36,871,336 | +0.00(+0.36%) |
Jun 11, 2003 | 1.201 | 1.213 | 1.184 | 1.201 | 47,829,236 | +0.04(+3.30%) |
Jun 10, 2003 | 1.155 | 1.166 | 1.130 | 1.163 | 36,618,016 | +0.02(+1.83%) |
Jun 09, 2003 | 1.200 | 1.202 | 1.136 | 1.142 | 48,390,232 | -0.06(-4.85%) |
Jun 06, 2003 | 1.243 | 1.277 | 1.196 | 1.200 | 73,063,168 | -0.03(-2.16%) |
Jun 05, 2003 | 1.184 | 1.235 | 1.169 | 1.227 | 32,787,808 | +0.05(+4.40%) |
Jun 04, 2003 | 1.160 | 1.189 | 1.146 | 1.175 | 39,556,724 | +0.02(+1.37%) |
Jun 03, 2003 | 1.160 | 1.170 | 1.133 | 1.159 | 38,008,548 | +0.00(+0.00%) |