Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.563 | 1.588 | 1.560 | 1.571 | 3,190,322 | +0.01(+0.48%) |
Jul 30, 2003 | 1.564 | 1.565 | 1.550 | 1.563 | 1,476,135 | -0.00(-0.17%) |
Jul 29, 2003 | 1.566 | 1.571 | 1.548 | 1.566 | 2,196,667 | +0.00(+0.32%) |
Jul 28, 2003 | 1.572 | 1.576 | 1.561 | 1.561 | 2,013,877 | -0.01(-0.73%) |
Jul 25, 2003 | 1.556 | 1.576 | 1.556 | 1.572 | 3,361,422 | +0.02(+1.07%) |
Jul 24, 2003 | 1.574 | 1.574 | 1.556 | 1.556 | 2,483,605 | -0.01(-0.77%) |
Jul 23, 2003 | 1.534 | 1.576 | 1.533 | 1.568 | 4,733,409 | +0.04(+2.59%) |
Jul 22, 2003 | 1.511 | 1.535 | 1.502 | 1.528 | 5,719,625 | +0.02(+1.14%) |
Jul 21, 2003 | 1.626 | 1.633 | 1.510 | 1.511 | 15,350,105 | -0.09(-5.63%) |
Jul 18, 2003 | 1.561 | 1.615 | 1.556 | 1.601 | 3,299,783 | +0.04(+2.75%) |
Jul 17, 2003 | 1.547 | 1.574 | 1.544 | 1.558 | 2,569,686 | +0.01(+0.68%) |
Jul 16, 2003 | 1.570 | 1.573 | 1.545 | 1.548 | 1,766,261 | -0.01(-0.51%) |
Jul 15, 2003 | 1.570 | 1.571 | 1.554 | 1.556 | 2,664,269 | -0.00(-0.26%) |
Jul 14, 2003 | 1.547 | 1.571 | 1.544 | 1.560 | 2,781,170 | +0.03(+1.72%) |
Jul 11, 2003 | 1.524 | 1.537 | 1.524 | 1.533 | 1,527,146 | +0.01(+0.80%) |
Jul 10, 2003 | 1.545 | 1.550 | 1.519 | 1.521 | 2,680,210 | -0.03(-1.93%) |
Jul 09, 2003 | 1.557 | 1.563 | 1.539 | 1.551 | 2,036,195 | -0.01(-0.56%) |
Jul 08, 2003 | 1.537 | 1.566 | 1.537 | 1.560 | 3,544,212 | +0.03(+1.84%) |
Jul 07, 2003 | 1.523 | 1.537 | 1.523 | 1.531 | 1,889,538 | +0.01(+0.98%) |
Jul 03, 2003 | 1.510 | 1.520 | 1.508 | 1.517 | 940,518 | -0.00(-0.22%) |
Jul 02, 2003 | 1.498 | 1.520 | 1.494 | 1.520 | 3,384,802 | +0.02(+1.43%) |
Jul 01, 2003 | 1.515 | 1.515 | 1.492 | 1.498 | 3,543,149 | -0.02(-1.09%) |
Jun 30, 2003 | 1.515 | 1.534 | 1.515 | 1.515 | 2,323,132 | +0.00(+0.26%) |
Jun 27, 2003 | 1.518 | 1.518 | 1.507 | 1.511 | 1,582,408 | -0.01(-0.65%) |
Jun 26, 2003 | 1.501 | 1.528 | 1.500 | 1.521 | 1,501,640 | +0.02(+1.16%) |
Jun 25, 2003 | 1.506 | 1.518 | 1.501 | 1.503 | 1,400,681 | +0.00(+0.19%) |
Jun 24, 2003 | 1.497 | 1.518 | 1.497 | 1.501 | 2,370,955 | -0.00(-0.17%) |
Jun 23, 2003 | 1.546 | 1.546 | 1.497 | 1.503 | 3,012,846 | -0.05(-3.09%) |
Jun 20, 2003 | 1.547 | 1.558 | 1.546 | 1.551 | 3,459,193 | +0.01(+0.72%) |
Jun 19, 2003 | 1.544 | 1.550 | 1.527 | 1.540 | 3,077,672 | +0.00(+0.05%) |
Jun 18, 2003 | 1.554 | 1.554 | 1.531 | 1.539 | 2,814,115 | -0.01(-0.89%) |
Jun 17, 2003 | 1.514 | 1.557 | 1.514 | 1.553 | 3,368,861 | +0.04(+2.60%) |
Jun 16, 2003 | 1.484 | 1.522 | 1.484 | 1.514 | 2,705,716 | +0.03(+2.03%) |
Jun 13, 2003 | 1.488 | 1.491 | 1.477 | 1.484 | 4,869,439 | -0.04(-2.61%) |
Jun 12, 2003 | 1.490 | 1.529 | 1.489 | 1.524 | 5,533,647 | +0.05(+3.47%) |
Jun 11, 2003 | 1.423 | 1.475 | 1.422 | 1.473 | 2,000,062 | +0.05(+3.21%) |
Jun 10, 2003 | 1.413 | 1.442 | 1.409 | 1.427 | 2,383,708 | +0.02(+1.34%) |
Jun 09, 2003 | 1.423 | 1.426 | 1.404 | 1.408 | 2,147,782 | -0.02(-1.24%) |
Jun 06, 2003 | 1.446 | 1.467 | 1.423 | 1.426 | 3,186,071 | +0.00(+0.02%) |
Jun 05, 2003 | 1.395 | 1.426 | 1.389 | 1.425 | 1,819,397 | +0.02(+1.24%) |
Jun 04, 2003 | 1.400 | 1.413 | 1.387 | 1.408 | 2,836,432 | +0.01(+0.55%) |
Jun 03, 2003 | 1.393 | 1.407 | 1.377 | 1.400 | 3,784,389 | +0.01(+0.54%) |
Jun 02, 2003 | 1.379 | 1.424 | 1.379 | 1.393 | 3,421,997 | +0.03(+1.86%) |
May 30, 2003 | 1.343 | 1.374 | 1.341 | 1.367 | 2,192,416 | +0.02(+1.79%) |
May 29, 2003 | 1.342 | 1.355 | 1.339 | 1.343 | 2,316,756 | +0.00(+0.09%) |
May 28, 2003 | 1.349 | 1.356 | 1.341 | 1.342 | 1,632,356 | +0.00(+0.35%) |
May 27, 2003 | 1.308 | 1.343 | 1.302 | 1.337 | 2,613,258 | +0.03(+2.27%) |
May 23, 2003 | 1.314 | 1.317 | 1.305 | 1.308 | 2,610,070 | -0.01(-0.47%) |
May 22, 2003 | 1.300 | 1.323 | 1.298 | 1.314 | 2,096,770 | +0.01(+0.98%) |
May 21, 2003 | 1.305 | 1.310 | 1.297 | 1.301 | 1,824,711 | -0.00(-0.29%) |
May 20, 2003 | 1.308 | 1.316 | 1.296 | 1.305 | 2,748,225 | -0.01(-0.66%) |
May 19, 2003 | 1.329 | 1.329 | 1.309 | 1.314 | 2,919,325 | -0.02(-1.29%) |
May 16, 2003 | 1.392 | 1.392 | 1.323 | 1.331 | 6,846,121 | -0.06(-4.43%) |
May 15, 2003 | 1.406 | 1.406 | 1.388 | 1.392 | 3,723,813 | +0.01(+0.42%) |
May 14, 2003 | 1.388 | 1.390 | 1.376 | 1.387 | 1,430,437 | +0.00(+0.10%) |
May 13, 2003 | 1.388 | 1.391 | 1.376 | 1.385 | 1,550,526 | -0.01(-0.84%) |
May 12, 2003 | 1.386 | 1.398 | 1.370 | 1.397 | 1,919,294 | +0.01(+0.80%) |
May 09, 2003 | 1.379 | 1.387 | 1.366 | 1.386 | 1,594,098 | +0.01(+0.63%) |
May 08, 2003 | 1.383 | 1.395 | 1.367 | 1.377 | 1,759,884 | -0.02(-1.30%) |
May 07, 2003 | 1.396 | 1.403 | 1.385 | 1.395 | 3,210,514 | -0.00(-0.03%) |
May 06, 2003 | 1.393 | 1.411 | 1.391 | 1.396 | 3,554,839 | +0.00(+0.12%) |
May 05, 2003 | 1.411 | 1.411 | 1.388 | 1.394 | 2,982,026 | -0.02(-1.17%) |
May 02, 2003 | 1.378 | 1.418 | 1.369 | 1.411 | 4,080,891 | +0.03(+2.36%) |