Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.148 | 1.158 | 1.134 | 1.142 | 766,649 | -0.01(-0.54%) |
Jul 30, 2003 | 1.162 | 1.162 | 1.125 | 1.148 | 1,267,189 | -0.01(-0.63%) |
Jul 29, 2003 | 1.148 | 1.161 | 1.143 | 1.155 | 521,923 | +0.01(+0.69%) |
Jul 28, 2003 | 1.156 | 1.164 | 1.142 | 1.148 | 711,210 | -0.00(-0.34%) |
Jul 25, 2003 | 1.149 | 1.158 | 1.148 | 1.152 | 611,419 | +0.00(+0.19%) |
Jul 24, 2003 | 1.149 | 1.156 | 1.141 | 1.149 | 929,008 | +0.00(+0.25%) |
Jul 23, 2003 | 1.164 | 1.164 | 1.143 | 1.146 | 683,490 | -0.02(-1.78%) |
Jul 22, 2003 | 1.162 | 1.167 | 1.146 | 1.167 | 603,499 | +0.01(+0.92%) |
Jul 21, 2003 | 1.162 | 1.169 | 1.144 | 1.157 | 814,961 | -0.01(-0.48%) |
Jul 18, 2003 | 1.185 | 1.185 | 1.134 | 1.162 | 1,143,638 | -0.03(-2.22%) |
Jul 17, 2003 | 1.170 | 1.189 | 1.162 | 1.189 | 1,441,428 | +0.02(+1.58%) |
Jul 16, 2003 | 1.203 | 1.203 | 1.156 | 1.170 | 1,085,823 | -0.03(-2.71%) |
Jul 15, 2003 | 1.179 | 1.203 | 1.175 | 1.203 | 1,647,346 | +0.02(+1.81%) |
Jul 14, 2003 | 1.201 | 1.205 | 1.176 | 1.181 | 1,810,497 | +0.00(+0.38%) |
Jul 11, 2003 | 1.164 | 1.187 | 1.159 | 1.177 | 1,360,644 | +0.02(+1.40%) |
Jul 10, 2003 | 1.145 | 1.163 | 1.137 | 1.161 | 1,492,115 | +0.02(+1.62%) |
Jul 09, 2003 | 1.136 | 1.144 | 1.118 | 1.142 | 1,186,406 | +0.01(+1.04%) |
Jul 08, 2003 | 1.123 | 1.131 | 1.113 | 1.130 | 2,066,311 | +0.01(+1.10%) |
Jul 07, 2003 | 1.080 | 1.120 | 1.075 | 1.118 | 3,221,829 | +0.02(+1.74%) |
Jul 03, 2003 | 1.099 | 1.102 | 1.089 | 1.099 | 742,889 | +0.01(+0.51%) |
Jul 02, 2003 | 1.095 | 1.103 | 1.086 | 1.093 | 1,888,112 | -0.00(-0.15%) |
Jul 01, 2003 | 1.116 | 1.117 | 1.073 | 1.095 | 2,551,011 | -0.01(-1.26%) |
Jun 30, 2003 | 1.099 | 1.122 | 1.098 | 1.109 | 1,731,297 | +0.00(+0.00%) |
Jun 26, 2003 | 1.107 | 1.115 | 1.104 | 1.109 | 1,185,614 | +0.00(+0.27%) |
Jun 25, 2003 | 1.113 | 1.123 | 1.092 | 1.106 | 1,006,227 | -0.01(-0.64%) |
Jun 24, 2003 | 1.117 | 1.124 | 1.110 | 1.113 | 1,147,598 | -0.00(-0.37%) |
Jun 23, 2003 | 1.140 | 1.141 | 1.114 | 1.117 | 1,365,000 | -0.03(-2.19%) |
Jun 20, 2003 | 1.128 | 1.142 | 1.123 | 1.142 | 704,478 | +0.02(+1.77%) |
Jun 19, 2003 | 1.132 | 1.136 | 1.122 | 1.122 | 1,147,598 | -0.01(-0.83%) |
Jun 18, 2003 | 1.129 | 1.148 | 1.122 | 1.132 | 1,740,405 | -0.00(-0.23%) |
Jun 17, 2003 | 1.149 | 1.149 | 1.113 | 1.134 | 1,637,050 | -0.01(-0.53%) |
Jun 16, 2003 | 1.139 | 1.147 | 1.103 | 1.140 | 1,740,405 | +0.00(+0.10%) |
Jun 13, 2003 | 1.128 | 1.153 | 1.120 | 1.139 | 2,450,824 | +0.01(+1.23%) |
Jun 12, 2003 | 1.156 | 1.157 | 1.122 | 1.125 | 1,410,144 | -0.03(-2.91%) |
Jun 11, 2003 | 1.160 | 1.163 | 1.144 | 1.159 | 963,460 | -0.01(-0.55%) |
Jun 10, 2003 | 1.166 | 1.175 | 1.164 | 1.165 | 504,895 | +0.01(+0.45%) |
Jun 09, 2003 | 1.161 | 1.161 | 1.149 | 1.160 | 681,906 | -0.00(-0.13%) |
Jun 06, 2003 | 1.208 | 1.213 | 1.162 | 1.162 | 1,089,387 | -0.04(-3.24%) |
Jun 05, 2003 | 1.183 | 1.206 | 1.182 | 1.201 | 536,971 | +0.02(+1.45%) |
Jun 04, 2003 | 1.151 | 1.195 | 1.151 | 1.183 | 945,640 | +0.03(+2.40%) |
Jun 03, 2003 | 1.162 | 1.166 | 1.151 | 1.156 | 918,316 | -0.00(-0.19%) |
Jun 02, 2003 | 1.145 | 1.172 | 1.142 | 1.158 | 1,412,520 | +0.04(+3.17%) |
May 30, 2003 | 1.109 | 1.132 | 1.109 | 1.122 | 1,286,593 | +0.02(+1.56%) |
May 29, 2003 | 1.098 | 1.118 | 1.095 | 1.105 | 1,039,491 | +0.01(+0.89%) |
May 28, 2003 | 1.104 | 1.107 | 1.092 | 1.095 | 902,872 | -0.00(-0.31%) |
May 27, 2003 | 1.069 | 1.113 | 1.068 | 1.099 | 2,064,727 | +0.03(+2.84%) |
May 23, 2003 | 1.073 | 1.076 | 1.062 | 1.068 | 705,666 | -0.00(-0.04%) |
May 22, 2003 | 1.077 | 1.088 | 1.068 | 1.069 | 1,413,708 | -0.01(-1.07%) |
May 21, 2003 | 1.049 | 1.089 | 1.048 | 1.080 | 1,627,546 | +0.03(+2.67%) |
May 20, 2003 | 1.060 | 1.061 | 1.047 | 1.052 | 1,267,585 | -0.00(-0.42%) |
May 19, 2003 | 1.066 | 1.068 | 1.028 | 1.057 | 1,993,447 | +0.00(+0.36%) |
May 16, 2003 | 1.091 | 1.091 | 1.053 | 1.053 | 1,671,502 | -0.04(-3.76%) |
May 15, 2003 | 1.126 | 1.126 | 1.074 | 1.094 | 3,554,467 | -0.00(-0.44%) |
May 14, 2003 | 1.066 | 1.110 | 1.064 | 1.099 | 2,124,126 | +0.03(+2.91%) |
May 13, 2003 | 1.051 | 1.068 | 1.044 | 1.068 | 984,843 | +0.01(+1.13%) |
May 12, 2003 | 1.060 | 1.068 | 1.051 | 1.056 | 496,579 | -0.01(-0.84%) |
May 09, 2003 | 1.057 | 1.065 | 1.056 | 1.065 | 611,815 | +0.01(+0.74%) |
May 08, 2003 | 1.042 | 1.070 | 1.040 | 1.057 | 660,522 | +0.02(+1.47%) |
May 07, 2003 | 1.038 | 1.051 | 1.037 | 1.042 | 1,326,985 | -0.00(-0.14%) |
May 06, 2003 | 1.049 | 1.062 | 1.039 | 1.043 | 2,611,202 | -0.00(-0.22%) |
May 05, 2003 | 1.075 | 1.075 | 1.045 | 1.046 | 1,312,729 | -0.02(-2.27%) |
May 02, 2003 | 1.072 | 1.078 | 1.064 | 1.070 | 1,313,917 | -0.00(-0.17%) |