Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.315 | 1.318 | 1.301 | 1.306 | 4,427,121 | -0.01(-0.49%) |
Jul 30, 2003 | 1.307 | 1.328 | 1.295 | 1.313 | 6,362,071 | +0.01(+0.99%) |
Jul 29, 2003 | 1.303 | 1.315 | 1.292 | 1.300 | 6,454,709 | +0.00(+0.22%) |
Jul 28, 2003 | 1.299 | 1.305 | 1.288 | 1.297 | 3,608,006 | -0.00(-0.25%) |
Jul 25, 2003 | 1.299 | 1.308 | 1.287 | 1.300 | 6,325,155 | +0.00(+0.08%) |
Jul 24, 2003 | 1.323 | 1.328 | 1.297 | 1.299 | 7,370,641 | -0.02(-1.23%) |
Jul 23, 2003 | 1.322 | 1.343 | 1.308 | 1.315 | 7,479,299 | -0.01(-0.89%) |
Jul 22, 2003 | 1.320 | 1.331 | 1.313 | 1.327 | 12,885,736 | +0.01(+1.01%) |
Jul 21, 2003 | 1.330 | 1.333 | 1.306 | 1.314 | 5,138,971 | -0.02(-1.45%) |
Jul 18, 2003 | 1.329 | 1.339 | 1.308 | 1.333 | 6,139,879 | +0.01(+0.98%) |
Jul 17, 2003 | 1.328 | 1.338 | 1.318 | 1.320 | 4,515,580 | -0.01(-0.76%) |
Jul 16, 2003 | 1.364 | 1.367 | 1.329 | 1.331 | 9,834,254 | -0.03(-2.45%) |
Jul 15, 2003 | 1.335 | 1.373 | 1.330 | 1.364 | 9,241,511 | +0.04(+2.84%) |
Jul 14, 2003 | 1.359 | 1.359 | 1.326 | 1.326 | 6,495,804 | -0.02(-1.73%) |
Jul 11, 2003 | 1.340 | 1.357 | 1.333 | 1.350 | 4,411,101 | +0.01(+0.89%) |
Jul 10, 2003 | 1.350 | 1.364 | 1.329 | 1.338 | 6,540,381 | -0.02(-1.14%) |
Jul 09, 2003 | 1.320 | 1.370 | 1.320 | 1.353 | 14,606,156 | +0.04(+2.78%) |
Jul 08, 2003 | 1.300 | 1.324 | 1.295 | 1.317 | 6,513,217 | +0.02(+1.30%) |
Jul 07, 2003 | 1.323 | 1.328 | 1.297 | 1.300 | 9,573,754 | -0.02(-1.66%) |
Jul 03, 2003 | 1.321 | 1.328 | 1.310 | 1.322 | 7,039,791 | +0.00(+0.03%) |
Jul 02, 2003 | 1.297 | 1.328 | 1.287 | 1.321 | 10,646,404 | +0.02(+1.85%) |
Jul 01, 2003 | 1.292 | 1.309 | 1.280 | 1.297 | 8,657,125 | -0.01(-0.52%) |
Jun 30, 2003 | 1.317 | 1.320 | 1.293 | 1.304 | 8,176,522 | -0.01(-0.79%) |
Jun 27, 2003 | 1.311 | 1.324 | 1.311 | 1.314 | 6,320,976 | +0.00(+0.22%) |
Jun 26, 2003 | 1.328 | 1.336 | 1.310 | 1.312 | 9,254,745 | -0.02(-1.27%) |
Jun 25, 2003 | 1.335 | 1.348 | 1.328 | 1.328 | 7,921,593 | -0.00(-0.27%) |
Jun 24, 2003 | 1.358 | 1.358 | 1.331 | 1.332 | 10,947,303 | -0.03(-2.44%) |
Jun 23, 2003 | 1.353 | 1.366 | 1.349 | 1.365 | 9,431,662 | +0.02(+1.71%) |
Jun 20, 2003 | 1.323 | 1.352 | 1.306 | 1.342 | 17,625,598 | -0.01(-0.56%) |
Jun 19, 2003 | 1.349 | 1.367 | 1.337 | 1.350 | 7,654,823 | +0.00(+0.05%) |
Jun 18, 2003 | 1.367 | 1.367 | 1.341 | 1.349 | 5,830,621 | -0.02(-1.31%) |
Jun 17, 2003 | 1.364 | 1.367 | 1.346 | 1.367 | 8,708,668 | +0.00(+0.26%) |
Jun 16, 2003 | 1.347 | 1.364 | 1.333 | 1.364 | 7,585,867 | +0.03(+1.88%) |
Jun 13, 2003 | 1.368 | 1.370 | 1.325 | 1.338 | 6,892,824 | -0.03(-2.15%) |
Jun 12, 2003 | 1.383 | 1.389 | 1.348 | 1.368 | 7,874,926 | -0.01(-0.52%) |
Jun 11, 2003 | 1.339 | 1.375 | 1.333 | 1.375 | 12,560,458 | +0.04(+2.93%) |
Jun 10, 2003 | 1.321 | 1.339 | 1.320 | 1.336 | 7,008,447 | +0.02(+1.42%) |
Jun 09, 2003 | 1.319 | 1.341 | 1.314 | 1.317 | 5,965,747 | -0.01(-0.68%) |
Jun 06, 2003 | 1.349 | 1.351 | 1.319 | 1.326 | 7,462,582 | -0.02(-1.47%) |
Jun 05, 2003 | 1.339 | 1.360 | 1.328 | 1.346 | 9,005,388 | +0.01(+0.67%) |
Jun 04, 2003 | 1.324 | 1.342 | 1.323 | 1.337 | 8,841,008 | +0.01(+0.95%) |
Jun 03, 2003 | 1.343 | 1.344 | 1.318 | 1.324 | 8,169,556 | -0.01(-0.89%) |
Jun 02, 2003 | 1.329 | 1.339 | 1.310 | 1.336 | 13,084,246 | -0.01(-0.72%) |
May 30, 2003 | 1.332 | 1.360 | 1.328 | 1.346 | 15,913,536 | +0.03(+2.26%) |
May 29, 2003 | 1.328 | 1.348 | 1.310 | 1.316 | 10,966,110 | -0.02(-1.35%) |
May 28, 2003 | 1.367 | 1.369 | 1.327 | 1.334 | 7,933,434 | -0.03(-2.39%) |
May 27, 2003 | 1.360 | 1.374 | 1.355 | 1.367 | 8,063,684 | +0.01(+0.74%) |
May 23, 2003 | 1.357 | 1.370 | 1.346 | 1.357 | 6,231,124 | -0.00(-0.16%) |
May 22, 2003 | 1.385 | 1.385 | 1.353 | 1.359 | 8,841,008 | -0.03(-2.17%) |
May 21, 2003 | 1.360 | 1.393 | 1.353 | 1.389 | 7,327,456 | +0.03(+2.00%) |
May 20, 2003 | 1.369 | 1.373 | 1.350 | 1.362 | 7,569,151 | +0.00(+0.00%) |
May 19, 2003 | 1.378 | 1.386 | 1.351 | 1.362 | 8,274,035 | -0.02(-1.79%) |
May 16, 2003 | 1.381 | 1.400 | 1.378 | 1.387 | 9,279,123 | +0.01(+0.42%) |
May 15, 2003 | 1.391 | 1.405 | 1.371 | 1.381 | 11,058,051 | +0.00(+0.00%) |
May 14, 2003 | 1.378 | 1.393 | 1.374 | 1.381 | 14,348,441 | +0.03(+2.18%) |
May 13, 2003 | 1.323 | 1.360 | 1.322 | 1.351 | 11,750,398 | +0.03(+2.14%) |
May 12, 2003 | 1.288 | 1.334 | 1.287 | 1.323 | 14,756,605 | +0.05(+3.60%) |
May 09, 2003 | 1.278 | 1.285 | 1.262 | 1.277 | 6,603,765 | +0.00(+0.06%) |
May 08, 2003 | 1.299 | 1.301 | 1.274 | 1.276 | 8,841,008 | -0.03(-1.99%) |
May 07, 2003 | 1.285 | 1.310 | 1.275 | 1.302 | 7,655,520 | +0.01(+1.12%) |
May 06, 2003 | 1.278 | 1.299 | 1.278 | 1.288 | 8,914,840 | -0.01(-0.47%) |
May 05, 2003 | 1.305 | 1.310 | 1.287 | 1.294 | 9,132,852 | -0.00(-0.36%) |
May 02, 2003 | 1.308 | 1.326 | 1.299 | 1.299 | 7,951,544 | -0.01(-0.55%) |