Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.085 | 1.090 | 1.085 | 1.088 | 210,481 | +0.00(+0.09%) |
Jul 30, 2003 | 1.087 | 1.090 | 1.086 | 1.087 | 60,570 | -0.00(-0.27%) |
Jul 29, 2003 | 1.088 | 1.090 | 1.083 | 1.090 | 28,266 | +0.00(+0.18%) |
Jul 28, 2003 | 1.085 | 1.090 | 1.083 | 1.088 | 77,227 | +0.01(+0.73%) |
Jul 25, 2003 | 1.082 | 1.090 | 1.080 | 1.080 | 152,435 | -0.00(-0.37%) |
Jul 24, 2003 | 1.088 | 1.088 | 1.084 | 1.084 | 56,532 | -0.00(-0.36%) |
Jul 23, 2003 | 1.088 | 1.090 | 1.088 | 1.088 | 286,699 | -0.00(-0.18%) |
Jul 22, 2003 | 1.081 | 1.090 | 1.079 | 1.090 | 30,285 | +0.01(+1.38%) |
Jul 21, 2003 | 1.075 | 1.075 | 1.075 | 1.075 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 1.071 | 1.076 | 1.071 | 1.075 | 11,609 | +0.00(+0.37%) |
Jul 17, 2003 | 1.079 | 1.080 | 1.071 | 1.071 | 11,104 | -0.00(-0.37%) |
Jul 16, 2003 | 1.077 | 1.077 | 1.075 | 1.075 | 3,533 | -0.00(-0.46%) |
Jul 15, 2003 | 1.081 | 1.083 | 1.077 | 1.080 | 10,599 | -0.00(-0.09%) |
Jul 14, 2003 | 1.080 | 1.082 | 1.080 | 1.081 | 4,038 | +0.00(+0.09%) |
Jul 11, 2003 | 1.083 | 1.083 | 1.080 | 1.080 | 33,818 | -0.00(-0.46%) |
Jul 10, 2003 | 1.081 | 1.090 | 1.080 | 1.085 | 13,628 | +0.00(+0.00%) |
Jul 09, 2003 | 1.085 | 1.090 | 1.085 | 1.085 | 44,923 | -0.00(-0.45%) |
Jul 08, 2003 | 1.085 | 1.090 | 1.079 | 1.090 | 71,674 | +0.00(+0.00%) |
Jul 07, 2003 | 1.105 | 1.105 | 1.090 | 1.090 | 24,228 | -0.01(-1.35%) |
Jul 03, 2003 | 1.105 | 1.105 | 1.105 | 1.105 | 4,038 | +0.01(+0.90%) |
Jul 02, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 18,675 | +0.00(+0.46%) |
Jul 01, 2003 | 1.090 | 1.090 | 1.090 | 1.090 | 7,066 | -0.00(-0.09%) |
Jun 30, 2003 | 1.100 | 1.100 | 1.090 | 1.091 | 8,580 | -0.01(-0.63%) |
Jun 27, 2003 | 1.111 | 1.111 | 1.090 | 1.098 | 29,780 | -0.01(-1.07%) |
Jun 26, 2003 | 1.105 | 1.111 | 1.085 | 1.109 | 280,137 | -0.01(-1.32%) |
Jun 25, 2003 | 1.115 | 1.126 | 1.111 | 1.124 | 136,283 | +0.01(+0.62%) |
Jun 24, 2003 | 1.114 | 1.119 | 1.112 | 1.117 | 11,104 | +0.00(+0.27%) |
Jun 23, 2003 | 1.119 | 1.119 | 1.113 | 1.114 | 100,950 | -0.01(-0.88%) |
Jun 20, 2003 | 1.124 | 1.124 | 1.124 | 1.124 | 7,066 | -0.00(-0.35%) |
Jun 19, 2003 | 1.131 | 1.131 | 1.126 | 1.128 | 8,580 | +0.01(+0.62%) |
Jun 18, 2003 | 1.124 | 1.124 | 1.121 | 1.121 | 6,561 | -0.00(-0.26%) |
Jun 17, 2003 | 1.124 | 1.125 | 1.124 | 1.124 | 15,142 | +0.00(+0.00%) |
Jun 16, 2003 | 1.100 | 1.124 | 1.096 | 1.124 | 72,179 | +0.01(+0.53%) |
Jun 13, 2003 | 1.120 | 1.120 | 1.118 | 1.118 | 10,095 | -0.00(-0.35%) |
Jun 12, 2003 | 1.124 | 1.124 | 1.121 | 1.122 | 12,618 | +0.00(+0.18%) |
Jun 11, 2003 | 1.124 | 1.128 | 1.120 | 1.120 | 9,590 | -0.01(-0.53%) |
Jun 10, 2003 | 1.101 | 1.126 | 1.101 | 1.126 | 15,142 | +0.02(+2.25%) |
Jun 09, 2003 | 1.124 | 1.124 | 1.095 | 1.102 | 33,313 | -0.03(-2.28%) |
Jun 06, 2003 | 1.159 | 1.159 | 1.127 | 1.127 | 48,961 | -0.03(-2.74%) |
Jun 05, 2003 | 1.165 | 1.165 | 1.159 | 1.159 | 27,256 | -0.01(-0.76%) |
Jun 04, 2003 | 1.162 | 1.168 | 1.162 | 1.168 | 2,019 | +0.01(+0.51%) |
Jun 03, 2003 | 1.134 | 1.168 | 1.134 | 1.162 | 166,063 | +0.03(+2.62%) |
Jun 02, 2003 | 1.119 | 1.135 | 1.119 | 1.132 | 12,618 | +0.01(+1.15%) |
May 30, 2003 | 1.113 | 1.119 | 1.113 | 1.119 | 256,414 | +0.01(+0.53%) |
May 29, 2003 | 1.110 | 1.114 | 1.110 | 1.113 | 19,685 | +0.00(+0.00%) |
May 28, 2003 | 1.100 | 1.118 | 1.100 | 1.113 | 42,399 | +0.02(+1.44%) |
May 27, 2003 | 1.065 | 1.098 | 1.063 | 1.098 | 51,484 | +0.03(+2.97%) |
May 23, 2003 | 1.066 | 1.066 | 1.066 | 1.066 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.065 | 1.066 | 1.065 | 1.066 | 18,675 | -0.00(-0.37%) |
May 21, 2003 | 1.071 | 1.072 | 1.070 | 1.070 | 13,123 | -0.00(-0.18%) |
May 20, 2003 | 1.060 | 1.072 | 1.060 | 1.072 | 26,247 | +0.01(+1.12%) |
May 19, 2003 | 1.062 | 1.069 | 1.060 | 1.060 | 15,647 | -0.00(-0.47%) |
May 16, 2003 | 1.060 | 1.065 | 1.058 | 1.065 | 15,647 | -0.00(-0.19%) |
May 15, 2003 | 1.078 | 1.080 | 1.066 | 1.067 | 49,465 | -0.01(-1.01%) |
May 14, 2003 | 1.077 | 1.080 | 1.065 | 1.078 | 27,256 | +0.00(+0.46%) |
May 13, 2003 | 1.065 | 1.075 | 1.065 | 1.073 | 44,923 | +0.01(+0.84%) |
May 12, 2003 | 1.060 | 1.064 | 1.060 | 1.064 | 18,675 | -0.00(-0.09%) |
May 09, 2003 | 1.070 | 1.070 | 1.063 | 1.065 | 35,837 | -0.00(-0.19%) |
May 08, 2003 | 1.062 | 1.071 | 1.062 | 1.067 | 34,323 | +0.01(+0.84%) |
May 07, 2003 | 1.054 | 1.058 | 1.054 | 1.058 | 6,057 | +0.00(+0.38%) |
May 06, 2003 | 1.051 | 1.054 | 1.050 | 1.054 | 61,075 | -0.01(-0.65%) |
May 05, 2003 | 1.030 | 1.070 | 1.027 | 1.061 | 27,761 | +0.03(+3.28%) |
May 02, 2003 | 1.028 | 1.028 | 1.024 | 1.027 | 17,666 | -0.00(-0.29%) |