Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.259 | 1.262 | 1.246 | 1.251 | 4,624,146 | -0.01(-0.49%) |
Jul 30, 2003 | 1.252 | 1.271 | 1.240 | 1.257 | 6,645,209 | +0.01(+0.99%) |
Jul 29, 2003 | 1.247 | 1.259 | 1.237 | 1.245 | 6,741,970 | +0.00(+0.22%) |
Jul 28, 2003 | 1.244 | 1.249 | 1.233 | 1.242 | 3,768,577 | -0.00(-0.25%) |
Jul 25, 2003 | 1.244 | 1.252 | 1.232 | 1.245 | 6,606,650 | +0.00(+0.08%) |
Jul 24, 2003 | 1.266 | 1.271 | 1.242 | 1.244 | 7,698,664 | -0.02(-1.23%) |
Jul 23, 2003 | 1.266 | 1.286 | 1.252 | 1.259 | 7,812,158 | -0.01(-0.89%) |
Jul 22, 2003 | 1.264 | 1.275 | 1.257 | 1.271 | 13,459,204 | +0.01(+1.01%) |
Jul 21, 2003 | 1.273 | 1.276 | 1.251 | 1.258 | 5,367,676 | -0.02(-1.45%) |
Jul 18, 2003 | 1.273 | 1.282 | 1.252 | 1.277 | 6,413,129 | +0.01(+0.98%) |
Jul 17, 2003 | 1.272 | 1.281 | 1.262 | 1.264 | 4,716,541 | -0.01(-0.76%) |
Jul 16, 2003 | 1.306 | 1.309 | 1.272 | 1.274 | 10,271,919 | -0.03(-2.45%) |
Jul 15, 2003 | 1.278 | 1.314 | 1.273 | 1.306 | 9,652,796 | +0.04(+2.84%) |
Jul 14, 2003 | 1.301 | 1.301 | 1.270 | 1.270 | 6,784,894 | -0.02(-1.73%) |
Jul 11, 2003 | 1.283 | 1.299 | 1.276 | 1.292 | 4,607,413 | +0.01(+0.89%) |
Jul 10, 2003 | 1.292 | 1.306 | 1.272 | 1.281 | 6,831,455 | -0.01(-1.14%) |
Jul 09, 2003 | 1.264 | 1.312 | 1.264 | 1.295 | 15,256,190 | +0.04(+2.78%) |
Jul 08, 2003 | 1.244 | 1.268 | 1.240 | 1.260 | 6,803,082 | +0.02(+1.30%) |
Jul 07, 2003 | 1.267 | 1.271 | 1.242 | 1.244 | 9,999,825 | -0.02(-1.66%) |
Jul 03, 2003 | 1.265 | 1.271 | 1.254 | 1.265 | 7,353,090 | +0.00(+0.03%) |
Jul 02, 2003 | 1.242 | 1.271 | 1.232 | 1.265 | 11,120,213 | +0.02(+1.85%) |
Jul 01, 2003 | 1.237 | 1.253 | 1.226 | 1.242 | 9,042,402 | -0.01(-0.52%) |
Jun 30, 2003 | 1.261 | 1.264 | 1.238 | 1.248 | 8,540,411 | -0.01(-0.79%) |
Jun 27, 2003 | 1.255 | 1.268 | 1.255 | 1.258 | 6,602,285 | +0.00(+0.22%) |
Jun 26, 2003 | 1.272 | 1.279 | 1.254 | 1.256 | 9,666,619 | -0.02(-1.27%) |
Jun 25, 2003 | 1.278 | 1.291 | 1.271 | 1.272 | 8,274,136 | -0.00(-0.27%) |
Jun 24, 2003 | 1.300 | 1.300 | 1.274 | 1.275 | 11,434,503 | -0.03(-2.44%) |
Jun 23, 2003 | 1.295 | 1.308 | 1.291 | 1.307 | 9,851,410 | +0.02(+1.71%) |
Jun 20, 2003 | 1.266 | 1.294 | 1.251 | 1.285 | 18,410,008 | -0.01(-0.56%) |
Jun 19, 2003 | 1.292 | 1.309 | 1.280 | 1.292 | 7,995,494 | +0.00(+0.05%) |
Jun 18, 2003 | 1.309 | 1.309 | 1.284 | 1.292 | 6,090,108 | -0.02(-1.31%) |
Jun 17, 2003 | 1.306 | 1.309 | 1.289 | 1.309 | 9,096,239 | +0.00(+0.26%) |
Jun 16, 2003 | 1.290 | 1.305 | 1.277 | 1.305 | 7,923,469 | +0.02(+1.88%) |
Jun 13, 2003 | 1.310 | 1.312 | 1.269 | 1.281 | 7,199,583 | -0.03(-2.15%) |
Jun 12, 2003 | 1.324 | 1.330 | 1.290 | 1.310 | 8,225,392 | -0.01(-0.52%) |
Jun 11, 2003 | 1.282 | 1.316 | 1.277 | 1.316 | 13,119,450 | +0.04(+2.93%) |
Jun 10, 2003 | 1.265 | 1.282 | 1.264 | 1.279 | 7,320,352 | +0.02(+1.42%) |
Jun 09, 2003 | 1.263 | 1.284 | 1.258 | 1.261 | 6,231,247 | -0.01(-0.68%) |
Jun 06, 2003 | 1.291 | 1.293 | 1.263 | 1.270 | 7,794,698 | -0.02(-1.47%) |
Jun 05, 2003 | 1.282 | 1.302 | 1.272 | 1.289 | 9,406,165 | +0.01(+0.67%) |
Jun 04, 2003 | 1.268 | 1.285 | 1.266 | 1.280 | 9,234,469 | +0.01(+0.95%) |
Jun 03, 2003 | 1.286 | 1.287 | 1.262 | 1.268 | 8,533,135 | -0.01(-0.89%) |
Jun 02, 2003 | 1.272 | 1.282 | 1.255 | 1.279 | 13,666,548 | -0.01(-0.72%) |
May 30, 2003 | 1.276 | 1.302 | 1.271 | 1.289 | 16,621,753 | +0.03(+2.26%) |
May 29, 2003 | 1.271 | 1.290 | 1.255 | 1.260 | 11,454,146 | -0.02(-1.35%) |
May 28, 2003 | 1.309 | 1.310 | 1.270 | 1.277 | 8,286,504 | -0.03(-2.39%) |
May 27, 2003 | 1.302 | 1.316 | 1.297 | 1.309 | 8,422,552 | +0.01(+0.74%) |
May 23, 2003 | 1.300 | 1.312 | 1.289 | 1.299 | 6,508,434 | -0.00(-0.16%) |
May 22, 2003 | 1.326 | 1.326 | 1.295 | 1.301 | 9,234,469 | -0.03(-2.17%) |
May 21, 2003 | 1.302 | 1.333 | 1.296 | 1.330 | 7,653,558 | +0.03(+2.00%) |
May 20, 2003 | 1.311 | 1.314 | 1.292 | 1.304 | 7,906,009 | +0.00(+0.00%) |
May 19, 2003 | 1.319 | 1.327 | 1.294 | 1.304 | 8,642,264 | -0.02(-1.79%) |
May 16, 2003 | 1.322 | 1.340 | 1.320 | 1.327 | 9,692,082 | +0.01(+0.42%) |
May 15, 2003 | 1.332 | 1.345 | 1.313 | 1.322 | 11,550,180 | +0.00(+0.00%) |
May 14, 2003 | 1.320 | 1.334 | 1.315 | 1.322 | 14,987,005 | +0.03(+2.18%) |
May 13, 2003 | 1.267 | 1.302 | 1.265 | 1.294 | 12,273,339 | +0.03(+2.14%) |
May 12, 2003 | 1.233 | 1.278 | 1.232 | 1.267 | 15,413,335 | +0.04(+3.60%) |
May 09, 2003 | 1.224 | 1.231 | 1.208 | 1.223 | 6,897,660 | +0.00(+0.06%) |
May 08, 2003 | 1.244 | 1.245 | 1.220 | 1.222 | 9,234,469 | -0.02(-1.98%) |
May 07, 2003 | 1.230 | 1.254 | 1.220 | 1.247 | 7,996,222 | +0.01(+1.11%) |
May 06, 2003 | 1.223 | 1.244 | 1.223 | 1.233 | 9,311,587 | -0.01(-0.47%) |
May 05, 2003 | 1.249 | 1.254 | 1.232 | 1.239 | 9,539,302 | -0.00(-0.36%) |
May 02, 2003 | 1.252 | 1.270 | 1.243 | 1.243 | 8,305,420 | -0.01(-0.55%) |