Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.746 | 1.752 | 1.715 | 1.750 | 310,400 | +0.00(+0.07%) |
Jul 30, 2003 | 1.817 | 1.817 | 1.731 | 1.749 | 1,434,800 | -0.06(-3.38%) |
Jul 29, 2003 | 1.833 | 1.844 | 1.714 | 1.810 | 436,000 | -0.02(-1.09%) |
Jul 28, 2003 | 1.815 | 1.867 | 1.812 | 1.830 | 330,400 | -0.02(-1.21%) |
Jul 25, 2003 | 1.844 | 1.869 | 1.758 | 1.853 | 298,800 | +0.04(+2.14%) |
Jul 24, 2003 | 1.831 | 1.863 | 1.806 | 1.814 | 729,200 | -0.02(-1.29%) |
Jul 23, 2003 | 1.750 | 1.870 | 1.750 | 1.837 | 696,800 | +0.07(+3.74%) |
Jul 22, 2003 | 1.655 | 1.774 | 1.655 | 1.771 | 661,200 | +0.10(+5.73%) |
Jul 21, 2003 | 1.683 | 1.706 | 1.655 | 1.675 | 137,600 | -0.01(-0.59%) |
Jul 18, 2003 | 1.644 | 1.700 | 1.644 | 1.685 | 192,000 | +0.03(+1.89%) |
Jul 17, 2003 | 1.665 | 1.688 | 1.650 | 1.654 | 220,000 | -0.03(-1.64%) |
Jul 16, 2003 | 1.640 | 1.688 | 1.625 | 1.681 | 157,600 | +0.03(+1.66%) |
Jul 15, 2003 | 1.675 | 1.685 | 1.625 | 1.654 | 206,800 | +0.02(+0.99%) |
Jul 14, 2003 | 1.645 | 1.688 | 1.623 | 1.637 | 187,200 | -0.03(-1.95%) |
Jul 11, 2003 | 1.630 | 1.694 | 1.630 | 1.670 | 169,600 | +0.04(+2.77%) |
Jul 10, 2003 | 1.705 | 1.736 | 1.625 | 1.625 | 343,600 | -0.11(-6.47%) |
Jul 09, 2003 | 1.719 | 1.738 | 1.690 | 1.738 | 392,000 | +0.02(+1.16%) |
Jul 08, 2003 | 1.625 | 1.718 | 1.623 | 1.718 | 558,000 | +0.05(+3.08%) |
Jul 07, 2003 | 1.619 | 1.666 | 1.605 | 1.666 | 242,000 | +0.04(+2.62%) |
Jul 03, 2003 | 1.603 | 1.659 | 1.590 | 1.624 | 398,000 | +0.01(+0.85%) |
Jul 02, 2003 | 1.637 | 1.637 | 1.603 | 1.610 | 623,600 | -0.03(-1.68%) |
Jul 01, 2003 | 1.613 | 1.649 | 1.595 | 1.637 | 843,200 | -0.02(-0.91%) |
Jun 30, 2003 | 1.600 | 1.653 | 1.603 | 1.653 | 916,820 | +0.06(+3.44%) |
Jun 27, 2003 | 1.555 | 1.616 | 1.524 | 1.597 | 350,400 | +0.02(+1.27%) |
Jun 26, 2003 | 1.522 | 1.625 | 1.464 | 1.577 | 197,600 | +0.07(+4.99%) |
Jun 25, 2003 | 1.491 | 1.522 | 1.470 | 1.502 | 230,800 | +0.01(+0.42%) |
Jun 24, 2003 | 1.515 | 1.537 | 1.494 | 1.496 | 214,000 | -0.02(-1.32%) |
Jun 23, 2003 | 1.550 | 1.560 | 1.494 | 1.516 | 160,000 | -0.04(-2.41%) |
Jun 20, 2003 | 1.524 | 1.575 | 1.519 | 1.554 | 807,200 | +0.03(+2.30%) |
Jun 19, 2003 | 1.562 | 1.577 | 1.500 | 1.519 | 539,600 | -0.06(-3.95%) |
Jun 18, 2003 | 1.605 | 1.615 | 1.565 | 1.581 | 199,200 | -0.03(-1.63%) |
Jun 17, 2003 | 1.626 | 1.641 | 1.589 | 1.607 | 404,400 | -0.03(-1.76%) |
Jun 16, 2003 | 1.663 | 1.681 | 1.630 | 1.636 | 840,000 | -0.03(-1.58%) |
Jun 13, 2003 | 1.644 | 1.680 | 1.617 | 1.663 | 594,800 | -0.03(-1.92%) |
Jun 12, 2003 | 1.625 | 1.700 | 1.587 | 1.695 | 846,400 | +0.08(+4.71%) |
Jun 11, 2003 | 1.599 | 1.644 | 1.599 | 1.619 | 354,400 | -0.01(-0.54%) |
Jun 10, 2003 | 1.541 | 1.633 | 1.539 | 1.627 | 351,600 | +0.07(+4.58%) |
Jun 09, 2003 | 1.565 | 1.586 | 1.531 | 1.556 | 230,800 | -0.03(-1.58%) |
Jun 06, 2003 | 1.569 | 1.619 | 1.562 | 1.581 | 588,800 | +0.01(+0.88%) |
Jun 05, 2003 | 1.536 | 1.613 | 1.500 | 1.567 | 635,600 | +0.04(+2.87%) |
Jun 04, 2003 | 1.452 | 1.535 | 1.452 | 1.524 | 588,400 | +0.06(+4.01%) |
Jun 03, 2003 | 1.486 | 1.521 | 1.384 | 1.465 | 421,600 | -0.02(-1.60%) |
Jun 02, 2003 | 1.586 | 1.594 | 1.489 | 1.489 | 346,800 | -0.07(-4.79%) |
May 30, 2003 | 1.519 | 1.579 | 1.485 | 1.564 | 463,600 | +0.05(+3.14%) |
May 29, 2003 | 1.488 | 1.518 | 1.473 | 1.516 | 382,000 | +0.03(+2.01%) |
May 28, 2003 | 1.435 | 1.500 | 1.435 | 1.486 | 232,800 | +0.05(+3.21%) |
May 27, 2003 | 1.419 | 1.448 | 1.399 | 1.440 | 251,600 | +0.04(+3.13%) |
May 23, 2003 | 1.394 | 1.444 | 1.370 | 1.396 | 375,600 | +0.01(+1.09%) |
May 22, 2003 | 1.305 | 1.450 | 1.305 | 1.381 | 1,172,400 | +0.09(+6.56%) |
May 21, 2003 | 1.269 | 1.312 | 1.256 | 1.296 | 556,400 | +0.03(+2.67%) |
May 20, 2003 | 1.212 | 1.268 | 1.200 | 1.262 | 274,800 | +0.02(+2.02%) |
May 19, 2003 | 1.255 | 1.255 | 1.219 | 1.238 | 285,600 | -0.01(-0.80%) |
May 16, 2003 | 1.241 | 1.265 | 1.219 | 1.248 | 385,200 | -0.00(-0.10%) |
May 15, 2003 | 1.171 | 1.266 | 1.171 | 1.249 | 910,800 | +0.08(+6.50%) |
May 14, 2003 | 1.166 | 1.175 | 1.147 | 1.173 | 846,400 | +0.01(+0.64%) |
May 13, 2003 | 1.175 | 1.190 | 1.145 | 1.165 | 388,400 | -0.01(-1.06%) |
May 12, 2003 | 1.201 | 1.212 | 1.144 | 1.177 | 436,000 | -0.02(-1.36%) |
May 09, 2003 | 1.222 | 1.225 | 1.150 | 1.194 | 356,800 | -0.00(-0.21%) |
May 08, 2003 | 1.244 | 1.245 | 1.194 | 1.196 | 347,600 | -0.02(-2.05%) |
May 07, 2003 | 1.126 | 1.238 | 1.125 | 1.221 | 2,354,400 | +0.10(+8.68%) |
May 06, 2003 | 1.144 | 1.155 | 1.119 | 1.124 | 661,600 | -0.01(-0.55%) |
May 05, 2003 | 1.125 | 1.144 | 1.114 | 1.130 | 502,400 | +0.00(+0.44%) |
May 02, 2003 | 1.123 | 1.143 | 1.113 | 1.125 | 312,000 | +0.01(+0.67%) |