Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.845 | 1.931 | 1.833 | 1.879 | 153,348 | +0.05(+2.68%) |
Jun 27, 2003 | 1.856 | 1.856 | 1.825 | 1.830 | 148,144 | -0.03(-1.40%) |
Jun 26, 2003 | 1.801 | 1.885 | 1.801 | 1.856 | 247,022 | +0.05(+2.55%) |
Jun 25, 2003 | 1.787 | 1.816 | 1.787 | 1.810 | 346,594 | -0.01(-0.32%) |
Jun 24, 2003 | 1.807 | 1.816 | 1.793 | 1.816 | 288,308 | +0.01(+0.48%) |
Jun 23, 2003 | 1.830 | 1.830 | 1.773 | 1.807 | 261,594 | -0.03(-1.72%) |
Jun 20, 2003 | 1.830 | 1.839 | 1.793 | 1.839 | 198,797 | +0.01(+0.47%) |
Jun 19, 2003 | 1.825 | 1.856 | 1.822 | 1.830 | 613,046 | +0.01(+0.63%) |
Jun 18, 2003 | 1.839 | 1.839 | 1.819 | 1.819 | 338,268 | +0.00(+0.00%) |
Jun 17, 2003 | 1.859 | 1.859 | 1.793 | 1.819 | 151,613 | -0.01(-0.79%) |
Jun 16, 2003 | 1.801 | 1.848 | 1.767 | 1.833 | 115,878 | +0.05(+2.58%) |
Jun 13, 2003 | 1.767 | 1.799 | 1.758 | 1.787 | 98,531 | +0.00(+0.00%) |
Jun 12, 2003 | 1.787 | 1.801 | 1.784 | 1.787 | 142,940 | +0.00(+0.16%) |
Jun 11, 2003 | 1.758 | 1.784 | 1.738 | 1.784 | 101,653 | +0.03(+1.48%) |
Jun 10, 2003 | 1.747 | 1.758 | 1.738 | 1.758 | 125,939 | +0.03(+1.67%) |
Jun 09, 2003 | 1.752 | 1.784 | 1.701 | 1.729 | 159,246 | -0.05(-2.60%) |
Jun 06, 2003 | 1.773 | 1.801 | 1.770 | 1.776 | 222,389 | -0.03(-1.44%) |
Jun 05, 2003 | 1.764 | 1.801 | 1.729 | 1.801 | 94,715 | +0.05(+3.14%) |
Jun 04, 2003 | 1.761 | 1.790 | 1.695 | 1.747 | 215,797 | -0.03(-1.46%) |
Jun 03, 2003 | 1.738 | 1.784 | 1.727 | 1.773 | 125,939 | +0.04(+2.50%) |
Jun 02, 2003 | 1.729 | 1.801 | 1.715 | 1.729 | 155,776 | +0.01(+0.33%) |
May 30, 2003 | 1.692 | 1.724 | 1.692 | 1.724 | 113,796 | +0.02(+1.36%) |
May 29, 2003 | 1.695 | 1.706 | 1.689 | 1.701 | 129,062 | -0.01(-0.34%) |
May 28, 2003 | 1.706 | 1.706 | 1.672 | 1.706 | 62,102 | +0.01(+0.68%) |
May 27, 2003 | 1.709 | 1.724 | 1.663 | 1.695 | 157,858 | +0.02(+1.21%) |
May 23, 2003 | 1.672 | 1.715 | 1.660 | 1.675 | 119,001 | +0.02(+1.04%) |
May 22, 2003 | 1.620 | 1.721 | 1.620 | 1.657 | 200,532 | +0.00(+0.17%) |
May 21, 2003 | 1.672 | 1.672 | 1.623 | 1.654 | 149,531 | +0.01(+0.53%) |
May 20, 2003 | 1.646 | 1.672 | 1.620 | 1.646 | 116,919 | +0.00(+0.00%) |
May 19, 2003 | 1.686 | 1.703 | 1.623 | 1.646 | 177,981 | -0.06(-3.38%) |
May 16, 2003 | 1.701 | 1.709 | 1.686 | 1.703 | 89,164 | +0.02(+1.03%) |
May 15, 2003 | 1.703 | 1.703 | 1.666 | 1.686 | 166,185 | -0.01(-0.68%) |
May 14, 2003 | 1.703 | 1.721 | 1.689 | 1.698 | 234,879 | -0.02(-1.01%) |
May 13, 2003 | 1.709 | 1.721 | 1.706 | 1.715 | 89,510 | -0.00(-0.17%) |
May 12, 2003 | 1.709 | 1.727 | 1.689 | 1.718 | 200,532 | +0.02(+1.02%) |
May 09, 2003 | 1.709 | 1.724 | 1.689 | 1.701 | 187,348 | -0.01(-0.51%) |
May 08, 2003 | 1.701 | 1.709 | 1.689 | 1.709 | 184,919 | +0.01(+0.68%) |
May 07, 2003 | 1.715 | 1.724 | 1.698 | 1.698 | 148,838 | -0.02(-1.01%) |
May 06, 2003 | 1.703 | 1.715 | 1.698 | 1.715 | 213,022 | +0.03(+1.54%) |
May 05, 2003 | 1.640 | 1.715 | 1.640 | 1.689 | 208,858 | +0.04(+2.63%) |
May 02, 2003 | 1.637 | 1.683 | 1.637 | 1.646 | 83,266 | +0.02(+1.06%) |
Apr 30, 2003 | 1.657 | 1.657 | 1.617 | 1.629 | 74,592 | +0.00(+0.00%) |
Apr 29, 2003 | 1.634 | 1.634 | 1.611 | 1.629 | 121,082 | +0.01(+0.89%) |
Apr 28, 2003 | 1.614 | 1.629 | 1.600 | 1.614 | 125,592 | +0.02(+1.08%) |
Apr 25, 2003 | 1.605 | 1.608 | 1.556 | 1.597 | 183,879 | -0.01(-0.72%) |
Apr 24, 2003 | 1.603 | 1.608 | 1.588 | 1.608 | 148,838 | +0.00(+0.00%) |
Apr 23, 2003 | 1.542 | 1.608 | 1.542 | 1.608 | 128,021 | +0.04(+2.39%) |
Apr 22, 2003 | 1.513 | 1.571 | 1.513 | 1.571 | 78,755 | +0.05(+3.02%) |
Apr 21, 2003 | 1.513 | 1.542 | 1.496 | 1.525 | 174,164 | +0.02(+1.15%) |
Apr 17, 2003 | 1.513 | 1.531 | 1.484 | 1.507 | 147,103 | -0.01(-0.57%) |
Apr 16, 2003 | 1.516 | 1.554 | 1.513 | 1.516 | 222,042 | +0.01(+0.96%) |
Apr 15, 2003 | 1.482 | 1.522 | 1.482 | 1.502 | 204,348 | +0.02(+1.36%) |
Apr 14, 2003 | 1.453 | 1.510 | 1.453 | 1.482 | 236,267 | +0.03(+2.19%) |
Apr 11, 2003 | 1.502 | 1.502 | 1.441 | 1.450 | 298,022 | -0.02(-1.57%) |
Apr 10, 2003 | 1.496 | 1.525 | 1.467 | 1.473 | 240,777 | -0.05(-3.40%) |
Apr 09, 2003 | 1.554 | 1.562 | 1.519 | 1.525 | 142,246 | -0.03(-2.04%) |
Apr 08, 2003 | 1.556 | 1.571 | 1.539 | 1.556 | 80,143 | -0.01(-0.37%) |
Apr 07, 2003 | 1.571 | 1.594 | 1.559 | 1.562 | 168,960 | +0.00(+0.00%) |
Apr 04, 2003 | 1.591 | 1.594 | 1.562 | 1.562 | 90,204 | -0.02(-1.45%) |
Apr 03, 2003 | 1.548 | 1.585 | 1.545 | 1.585 | 70,776 | +0.05(+3.00%) |
Apr 02, 2003 | 1.493 | 1.542 | 1.493 | 1.539 | 137,735 | +0.03(+2.10%) |