Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.175 | 1.195 | 1.149 | 1.192 | 1,040,492 | +0.02(+1.72%) |
Jul 30, 2003 | 1.186 | 1.189 | 1.167 | 1.172 | 719,608 | -0.02(-2.08%) |
Jul 29, 2003 | 1.227 | 1.227 | 1.197 | 1.197 | 819,686 | -0.03(-2.46%) |
Jul 28, 2003 | 1.235 | 1.235 | 1.222 | 1.227 | 428,905 | -0.01(-0.48%) |
Jul 25, 2003 | 1.209 | 1.235 | 1.209 | 1.233 | 894,347 | +0.03(+2.11%) |
Jul 24, 2003 | 1.218 | 1.242 | 1.208 | 1.208 | 1,667,965 | -0.01(-0.83%) |
Jul 23, 2003 | 1.201 | 1.218 | 1.198 | 1.218 | 1,952,314 | +0.02(+1.55%) |
Jul 22, 2003 | 1.217 | 1.217 | 1.189 | 1.199 | 2,208,069 | -0.01(-0.81%) |
Jul 21, 2003 | 1.213 | 1.215 | 1.206 | 1.209 | 2,046,038 | +0.00(+0.03%) |
Jul 18, 2003 | 1.216 | 1.216 | 1.195 | 1.209 | 1,362,966 | -0.01(-0.57%) |
Jul 17, 2003 | 1.212 | 1.219 | 1.212 | 1.216 | 4,179,445 | +0.00(+0.18%) |
Jul 16, 2003 | 1.201 | 1.219 | 1.201 | 1.213 | 2,203,303 | +0.01(+0.92%) |
Jul 15, 2003 | 1.213 | 1.213 | 1.200 | 1.202 | 860,988 | -0.01(-1.01%) |
Jul 14, 2003 | 1.200 | 1.218 | 1.200 | 1.215 | 619,530 | +0.02(+1.55%) |
Jul 11, 2003 | 1.208 | 1.216 | 1.191 | 1.196 | 891,170 | -0.01(-0.89%) |
Jul 10, 2003 | 1.214 | 1.219 | 1.199 | 1.207 | 606,821 | -0.01(-1.16%) |
Jul 09, 2003 | 1.221 | 1.226 | 1.215 | 1.221 | 295,468 | +0.00(+0.10%) |
Jul 08, 2003 | 1.220 | 1.227 | 1.218 | 1.220 | 494,035 | -0.01(-1.02%) |
Jul 07, 2003 | 1.217 | 1.238 | 1.216 | 1.232 | 578,228 | -0.01(-0.91%) |
Jul 03, 2003 | 1.235 | 1.246 | 1.235 | 1.244 | 101,666 | +0.01(+0.89%) |
Jul 02, 2003 | 1.240 | 1.245 | 1.231 | 1.233 | 673,540 | -0.01(-0.43%) |
Jul 01, 2003 | 1.251 | 1.251 | 1.235 | 1.238 | 142,968 | -0.02(-1.45%) |
Jun 30, 2003 | 1.237 | 1.257 | 1.233 | 1.256 | 776,795 | +0.02(+1.84%) |
Jun 27, 2003 | 1.251 | 1.251 | 1.230 | 1.234 | 942,003 | -0.01(-0.43%) |
Jun 26, 2003 | 1.261 | 1.266 | 1.230 | 1.239 | 1,267,654 | -0.03(-2.38%) |
Jun 25, 2003 | 1.259 | 1.288 | 1.259 | 1.269 | 1,860,179 | +0.02(+1.28%) |
Jun 24, 2003 | 1.259 | 1.259 | 1.247 | 1.253 | 371,718 | -0.00(-0.30%) |
Jun 23, 2003 | 1.256 | 1.258 | 1.249 | 1.257 | 411,431 | +0.01(+0.58%) |
Jun 20, 2003 | 1.268 | 1.268 | 1.250 | 1.250 | 303,410 | -0.02(-1.42%) |
Jun 19, 2003 | 1.263 | 1.276 | 1.251 | 1.268 | 1,706,090 | -0.02(-1.42%) |
Jun 18, 2003 | 1.287 | 1.290 | 1.280 | 1.286 | 1,105,623 | -0.01(-0.54%) |
Jun 17, 2003 | 1.287 | 1.298 | 1.287 | 1.293 | 1,683,851 | +0.01(+0.42%) |
Jun 16, 2003 | 1.289 | 1.291 | 1.276 | 1.287 | 668,774 | -0.02(-1.21%) |
Jun 13, 2003 | 1.319 | 1.319 | 1.298 | 1.303 | 1,266,065 | -0.02(-1.50%) |
Jun 12, 2003 | 1.329 | 1.336 | 1.314 | 1.323 | 740,259 | -0.00(-0.05%) |
Jun 11, 2003 | 1.316 | 1.331 | 1.315 | 1.324 | 961,066 | +0.02(+1.64%) |
Jun 10, 2003 | 1.283 | 1.302 | 1.281 | 1.302 | 865,753 | +0.02(+1.27%) |
Jun 09, 2003 | 1.286 | 1.288 | 1.279 | 1.286 | 360,598 | -0.00(-0.37%) |
Jun 06, 2003 | 1.277 | 1.294 | 1.275 | 1.290 | 582,993 | +0.01(+0.71%) |
Jun 05, 2003 | 1.258 | 1.286 | 1.253 | 1.281 | 651,300 | +0.03(+2.29%) |
Jun 04, 2003 | 1.242 | 1.258 | 1.238 | 1.253 | 1,391,560 | +0.01(+0.91%) |
Jun 03, 2003 | 1.239 | 1.248 | 1.227 | 1.241 | 1,172,341 | +0.00(+0.08%) |
Jun 02, 2003 | 1.228 | 1.251 | 1.223 | 1.240 | 1,089,737 | +0.02(+1.62%) |
May 30, 2003 | 1.214 | 1.226 | 1.211 | 1.221 | 590,936 | +0.01(+0.44%) |
May 29, 2003 | 1.202 | 1.216 | 1.200 | 1.215 | 649,712 | +0.02(+1.31%) |
May 28, 2003 | 1.191 | 1.207 | 1.186 | 1.200 | 525,806 | +0.01(+0.45%) |
May 27, 2003 | 1.190 | 1.196 | 1.190 | 1.194 | 687,837 | +0.00(+0.37%) |
May 23, 2003 | 1.185 | 1.190 | 1.176 | 1.190 | 411,431 | +0.01(+0.53%) |
May 22, 2003 | 1.187 | 1.196 | 1.181 | 1.183 | 1,347,081 | -0.01(-0.53%) |
May 21, 2003 | 1.184 | 1.200 | 1.172 | 1.190 | 1,081,795 | +0.01(+0.88%) |
May 20, 2003 | 1.171 | 1.181 | 1.164 | 1.179 | 274,817 | +0.01(+0.73%) |
May 19, 2003 | 1.167 | 1.179 | 1.166 | 1.171 | 130,260 | +0.01(+1.06%) |
May 16, 2003 | 1.153 | 1.159 | 1.151 | 1.159 | 111,197 | +0.01(+1.10%) |
May 15, 2003 | 1.167 | 1.167 | 1.143 | 1.146 | 686,248 | -0.02(-1.81%) |
May 14, 2003 | 1.125 | 1.167 | 1.121 | 1.167 | 536,926 | +0.04(+3.84%) |
May 13, 2003 | 1.122 | 1.128 | 1.114 | 1.124 | 613,176 | +0.01(+0.48%) |
May 12, 2003 | 1.110 | 1.123 | 1.110 | 1.119 | 454,322 | +0.01(+1.02%) |
May 09, 2003 | 1.109 | 1.119 | 1.106 | 1.107 | 821,274 | -0.01(-0.82%) |
May 08, 2003 | 1.130 | 1.132 | 1.116 | 1.116 | 219,218 | -0.01(-1.03%) |
May 07, 2003 | 1.139 | 1.139 | 1.119 | 1.128 | 791,092 | -0.01(-0.99%) |
May 06, 2003 | 1.115 | 1.140 | 1.115 | 1.139 | 886,404 | +0.03(+2.55%) |
May 05, 2003 | 1.091 | 1.115 | 1.090 | 1.111 | 454,322 | +0.02(+2.26%) |
May 02, 2003 | 1.076 | 1.088 | 1.075 | 1.087 | 298,645 | +0.01(+0.96%) |