Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.591 | 1.609 | 1.574 | 1.584 | 5,139,884 | +0.00(+0.06%) |
Jun 27, 2003 | 1.633 | 1.633 | 1.583 | 1.583 | 5,248,616 | -0.05(-2.77%) |
Jun 26, 2003 | 1.620 | 1.642 | 1.618 | 1.629 | 4,132,974 | +0.00(+0.19%) |
Jun 25, 2003 | 1.644 | 1.652 | 1.621 | 1.625 | 5,480,240 | -0.02(-1.15%) |
Jun 24, 2003 | 1.672 | 1.691 | 1.640 | 1.644 | 5,846,646 | -0.03(-1.64%) |
Jun 23, 2003 | 1.739 | 1.739 | 1.671 | 1.672 | 5,866,467 | -0.07(-4.15%) |
Jun 20, 2003 | 1.742 | 1.756 | 1.731 | 1.744 | 2,786,274 | +0.01(+0.79%) |
Jun 19, 2003 | 1.790 | 1.794 | 1.726 | 1.730 | 4,095,031 | -0.06(-3.28%) |
Jun 18, 2003 | 1.828 | 1.828 | 1.783 | 1.789 | 4,744,029 | -0.05(-2.74%) |
Jun 17, 2003 | 1.799 | 1.848 | 1.784 | 1.840 | 4,852,195 | +0.05(+3.04%) |
Jun 16, 2003 | 1.763 | 1.785 | 1.758 | 1.785 | 3,517,388 | +0.03(+1.89%) |
Jun 13, 2003 | 1.782 | 1.792 | 1.739 | 1.752 | 4,058,220 | -0.03(-1.56%) |
Jun 12, 2003 | 1.726 | 1.799 | 1.724 | 1.780 | 5,957,078 | +0.05(+3.15%) |
Jun 11, 2003 | 1.712 | 1.734 | 1.698 | 1.726 | 8,231,403 | +0.02(+0.88%) |
Jun 10, 2003 | 1.721 | 1.736 | 1.690 | 1.711 | 4,932,612 | -0.01(-0.59%) |
Jun 09, 2003 | 1.759 | 1.762 | 1.706 | 1.721 | 6,072,606 | -0.04(-2.28%) |
Jun 06, 2003 | 1.760 | 1.813 | 1.750 | 1.761 | 14,189,047 | +0.01(+0.43%) |
Jun 05, 2003 | 1.694 | 1.753 | 1.688 | 1.753 | 10,451,928 | +0.04(+2.42%) |
Jun 04, 2003 | 1.587 | 1.712 | 1.578 | 1.712 | 12,941,453 | +0.15(+9.58%) |
Jun 03, 2003 | 1.561 | 1.576 | 1.549 | 1.562 | 2,487,259 | +0.00(+0.11%) |
Jun 02, 2003 | 1.530 | 1.585 | 1.530 | 1.561 | 4,909,393 | +0.05(+3.12%) |
May 30, 2003 | 1.481 | 1.533 | 1.481 | 1.513 | 6,106,019 | +0.04(+2.48%) |
May 29, 2003 | 1.491 | 1.496 | 1.472 | 1.477 | 5,890,252 | -0.01(-0.98%) |
May 28, 2003 | 1.491 | 1.519 | 1.483 | 1.491 | 7,615,251 | +0.00(+0.00%) |
May 27, 2003 | 1.395 | 1.496 | 1.387 | 1.491 | 7,956,739 | +0.10(+6.90%) |
May 23, 2003 | 1.365 | 1.404 | 1.353 | 1.395 | 4,708,917 | +0.03(+2.27%) |
May 22, 2003 | 1.300 | 1.365 | 1.298 | 1.364 | 5,281,463 | +0.08(+6.15%) |
May 21, 2003 | 1.285 | 1.287 | 1.268 | 1.285 | 3,528,715 | +0.00(+0.24%) |
May 20, 2003 | 1.304 | 1.304 | 1.262 | 1.282 | 4,186,774 | -0.02(-1.73%) |
May 19, 2003 | 1.335 | 1.338 | 1.304 | 1.304 | 3,397,896 | -0.04(-3.08%) |
May 16, 2003 | 1.345 | 1.346 | 1.319 | 1.346 | 3,292,561 | +0.00(+0.10%) |
May 15, 2003 | 1.327 | 1.347 | 1.318 | 1.345 | 3,246,123 | +0.02(+1.33%) |
May 14, 2003 | 1.338 | 1.342 | 1.311 | 1.327 | 3,178,731 | -0.01(-0.46%) |
May 13, 2003 | 1.344 | 1.352 | 1.322 | 1.333 | 4,080,873 | -0.02(-1.31%) |
May 12, 2003 | 1.312 | 1.353 | 1.304 | 1.351 | 5,074,757 | +0.04(+3.38%) |
May 09, 2003 | 1.269 | 1.312 | 1.269 | 1.307 | 4,329,486 | +0.04(+2.96%) |
May 08, 2003 | 1.258 | 1.270 | 1.247 | 1.269 | 3,137,390 | +0.00(+0.24%) |
May 07, 2003 | 1.264 | 1.277 | 1.248 | 1.266 | 2,556,916 | +0.00(+0.11%) |
May 06, 2003 | 1.247 | 1.286 | 1.244 | 1.265 | 4,263,227 | +0.02(+1.81%) |
May 05, 2003 | 1.234 | 1.258 | 1.234 | 1.242 | 5,212,938 | +0.01(+0.72%) |
May 02, 2003 | 1.195 | 1.234 | 1.194 | 1.233 | 6,847,893 | +0.04(+3.25%) |
May 01, 2003 | 1.197 | 1.197 | 1.176 | 1.195 | 3,508,894 | -0.00(-0.18%) |
Apr 30, 2003 | 1.191 | 1.207 | 1.171 | 1.197 | 4,007,818 | +0.01(+0.48%) |
Apr 29, 2003 | 1.184 | 1.197 | 1.173 | 1.191 | 2,590,329 | +0.01(+0.60%) |
Apr 28, 2003 | 1.154 | 1.189 | 1.152 | 1.184 | 1,819,573 | +0.03(+2.68%) |
Apr 25, 2003 | 1.172 | 1.172 | 1.142 | 1.153 | 1,747,084 | -0.02(-1.55%) |
Apr 24, 2003 | 1.177 | 1.182 | 1.159 | 1.171 | 2,430,628 | -0.01(-0.67%) |
Apr 23, 2003 | 1.174 | 1.186 | 1.168 | 1.179 | 2,430,628 | +0.00(+0.07%) |
Apr 22, 2003 | 1.138 | 1.185 | 1.125 | 1.178 | 4,983,014 | +0.04(+3.25%) |
Apr 21, 2003 | 1.120 | 1.141 | 1.108 | 1.141 | 3,723,527 | +0.03(+2.46%) |
Apr 17, 2003 | 1.102 | 1.118 | 1.086 | 1.114 | 5,544,800 | +0.01(+1.04%) |
Apr 16, 2003 | 1.127 | 1.140 | 1.102 | 1.102 | 3,935,896 | -0.03(-2.58%) |
Apr 15, 2003 | 1.125 | 1.131 | 1.101 | 1.131 | 3,669,727 | +0.01(+0.63%) |
Apr 14, 2003 | 1.026 | 1.126 | 0.9933 | 1.124 | 11,198,899 | +0.01(+1.07%) |
Apr 11, 2003 | 1.131 | 1.148 | 1.109 | 1.112 | 2,722,847 | -0.01(-0.63%) |
Apr 10, 2003 | 1.139 | 1.139 | 1.116 | 1.120 | 1,943,030 | -0.01(-1.05%) |
Apr 09, 2003 | 1.143 | 1.149 | 1.121 | 1.131 | 2,551,819 | -0.00(-0.19%) |
Apr 08, 2003 | 1.135 | 1.140 | 1.119 | 1.134 | 1,966,815 | -0.00(-0.12%) |
Apr 07, 2003 | 1.131 | 1.159 | 1.131 | 1.135 | 4,367,995 | +0.04(+3.21%) |
Apr 04, 2003 | 1.106 | 1.118 | 1.095 | 1.100 | 2,255,070 | -0.01(-0.56%) |
Apr 03, 2003 | 1.136 | 1.136 | 1.102 | 1.106 | 4,748,559 | -0.03(-2.68%) |
Apr 02, 2003 | 1.121 | 1.150 | 1.117 | 1.136 | 2,985,051 | +0.05(+4.63%) |