Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.790 | 1.792 | 1.778 | 1.782 | 1,069,503 | -0.01(-0.30%) |
Jul 30, 2003 | 1.801 | 1.801 | 1.779 | 1.787 | 564,727 | -0.01(-0.80%) |
Jul 29, 2003 | 1.792 | 1.801 | 1.779 | 1.801 | 843,760 | +0.01(+0.63%) |
Jul 28, 2003 | 1.790 | 1.800 | 1.778 | 1.790 | 629,860 | -0.00(-0.25%) |
Jul 25, 2003 | 1.777 | 1.801 | 1.772 | 1.795 | 910,373 | +0.02(+0.96%) |
Jul 24, 2003 | 1.790 | 1.790 | 1.774 | 1.778 | 900,011 | -0.00(-0.28%) |
Jul 23, 2003 | 1.779 | 1.783 | 1.746 | 1.783 | 1,186,446 | +0.00(+0.20%) |
Jul 22, 2003 | 1.747 | 1.783 | 1.723 | 1.779 | 1,391,465 | +0.01(+0.51%) |
Jul 21, 2003 | 1.779 | 1.801 | 1.746 | 1.770 | 900,011 | -0.02(-1.03%) |
Jul 18, 2003 | 1.747 | 1.789 | 1.747 | 1.788 | 671,307 | +0.05(+2.88%) |
Jul 17, 2003 | 1.779 | 1.791 | 1.735 | 1.738 | 1,951,752 | -0.05(-2.75%) |
Jul 16, 2003 | 1.799 | 1.806 | 1.772 | 1.788 | 707,574 | -0.01(-0.77%) |
Jul 15, 2003 | 1.786 | 1.805 | 1.775 | 1.801 | 1,106,510 | +0.02(+1.01%) |
Jul 14, 2003 | 1.828 | 1.828 | 1.774 | 1.783 | 898,531 | -0.03(-1.44%) |
Jul 11, 2003 | 1.792 | 1.806 | 1.791 | 1.810 | 897,791 | +0.03(+1.41%) |
Jul 10, 2003 | 1.770 | 1.797 | 1.764 | 1.784 | 1,640,152 | +0.01(+0.41%) |
Jul 09, 2003 | 1.789 | 1.789 | 1.762 | 1.777 | 1,562,437 | -0.01(-0.60%) |
Jul 08, 2003 | 1.732 | 1.795 | 1.732 | 1.788 | 1,276,003 | +0.05(+2.90%) |
Jul 07, 2003 | 1.742 | 1.774 | 1.737 | 1.738 | 1,377,402 | -0.00(-0.28%) |
Jul 03, 2003 | 1.715 | 1.747 | 1.715 | 1.742 | 1,375,182 | +0.03(+1.50%) |
Jul 02, 2003 | 1.689 | 1.718 | 1.688 | 1.717 | 1,276,743 | +0.03(+1.65%) |
Jul 01, 2003 | 1.655 | 1.694 | 1.653 | 1.689 | 2,319,602 | +0.04(+2.32%) |
Jun 30, 2003 | 1.701 | 1.706 | 1.651 | 1.651 | 4,875,309 | -0.05(-3.04%) |
Jun 27, 2003 | 1.716 | 1.732 | 1.696 | 1.702 | 1,236,035 | -0.01(-0.79%) |
Jun 26, 2003 | 1.707 | 1.734 | 1.701 | 1.716 | 1,383,323 | +0.01(+0.34%) |
Jun 25, 2003 | 1.696 | 1.729 | 1.691 | 1.710 | 1,001,410 | +0.01(+0.72%) |
Jun 24, 2003 | 1.698 | 1.720 | 1.692 | 1.698 | 1,493,604 | -0.00(-0.03%) |
Jun 23, 2003 | 1.729 | 1.729 | 1.694 | 1.698 | 1,118,353 | -0.03(-2.00%) |
Jun 20, 2003 | 1.732 | 1.743 | 1.727 | 1.733 | 1,044,339 | +0.01(+0.55%) |
Jun 19, 2003 | 1.720 | 1.738 | 1.711 | 1.724 | 1,091,708 | +0.00(+0.05%) |
Jun 18, 2003 | 1.720 | 1.727 | 1.709 | 1.723 | 1,219,012 | +0.00(+0.16%) |
Jun 17, 2003 | 1.734 | 1.734 | 1.703 | 1.720 | 626,159 | -0.01(-0.73%) |
Jun 16, 2003 | 1.701 | 1.734 | 1.701 | 1.733 | 821,556 | +0.02(+1.21%) |
Jun 13, 2003 | 1.732 | 1.739 | 1.711 | 1.712 | 985,127 | -0.03(-1.48%) |
Jun 12, 2003 | 1.728 | 1.764 | 1.726 | 1.738 | 1,140,557 | +0.02(+0.97%) |
Jun 11, 2003 | 1.682 | 1.721 | 1.672 | 1.721 | 948,860 | +0.03(+2.03%) |
Jun 10, 2003 | 1.666 | 1.687 | 1.664 | 1.687 | 538,822 | +0.02(+1.43%) |
Jun 09, 2003 | 1.689 | 1.702 | 1.662 | 1.663 | 700,173 | -0.03(-1.81%) |
Jun 06, 2003 | 1.716 | 1.723 | 1.687 | 1.693 | 1,455,857 | -0.02(-0.92%) |
Jun 05, 2003 | 1.702 | 1.713 | 1.689 | 1.709 | 798,612 | +0.00(+0.13%) |
Jun 04, 2003 | 1.682 | 1.708 | 1.676 | 1.707 | 815,635 | +0.02(+1.47%) |
Jun 03, 2003 | 1.660 | 1.689 | 1.588 | 1.682 | 1,153,879 | +0.01(+0.62%) |
Jun 02, 2003 | 1.687 | 1.698 | 1.669 | 1.672 | 877,807 | -0.00(-0.24%) |
May 30, 2003 | 1.654 | 1.677 | 1.654 | 1.676 | 833,398 | +0.03(+1.61%) |
May 29, 2003 | 1.648 | 1.671 | 1.638 | 1.649 | 797,872 | +0.00(+0.06%) |
May 28, 2003 | 1.635 | 1.654 | 1.634 | 1.648 | 1,142,037 | +0.01(+0.55%) |
May 27, 2003 | 1.603 | 1.643 | 1.588 | 1.639 | 1,249,358 | +0.04(+2.28%) |
May 23, 2003 | 1.621 | 1.621 | 1.601 | 1.603 | 927,396 | -0.02(-1.28%) |
May 22, 2003 | 1.630 | 1.634 | 1.610 | 1.624 | 1,208,650 | -0.01(-0.41%) |
May 21, 2003 | 1.638 | 1.641 | 1.612 | 1.630 | 1,208,650 | -0.01(-0.49%) |
May 20, 2003 | 1.635 | 1.645 | 1.609 | 1.638 | 2,025,026 | +0.01(+0.53%) |
May 19, 2003 | 1.671 | 1.675 | 1.606 | 1.630 | 1,811,125 | -0.05(-3.00%) |
May 16, 2003 | 1.693 | 1.705 | 1.671 | 1.680 | 1,141,297 | -0.02(-0.90%) |
May 15, 2003 | 1.709 | 1.720 | 1.683 | 1.696 | 1,232,334 | -0.00(-0.26%) |
May 14, 2003 | 1.736 | 1.738 | 1.693 | 1.700 | 847,461 | -0.03(-1.82%) |
May 13, 2003 | 1.753 | 1.753 | 1.720 | 1.732 | 562,507 | -0.02(-1.23%) |
May 12, 2003 | 1.741 | 1.756 | 1.732 | 1.753 | 629,119 | +0.01(+0.70%) |
May 09, 2003 | 1.729 | 1.765 | 1.725 | 1.741 | 1,401,827 | +0.02(+0.99%) |
May 08, 2003 | 1.741 | 1.743 | 1.706 | 1.724 | 738,660 | -0.02(-1.29%) |
May 07, 2003 | 1.747 | 1.767 | 1.741 | 1.747 | 1,155,360 | -0.01(-0.31%) |
May 06, 2003 | 1.718 | 1.760 | 1.716 | 1.752 | 962,183 | +0.04(+2.13%) |
May 05, 2003 | 1.736 | 1.747 | 1.705 | 1.715 | 738,660 | -0.02(-0.91%) |