Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.099 | 1.122 | 1.098 | 1.109 | 1,731,297 | +0.00(+0.00%) |
Jun 26, 2003 | 1.107 | 1.115 | 1.104 | 1.109 | 1,185,614 | +0.00(+0.27%) |
Jun 25, 2003 | 1.113 | 1.123 | 1.092 | 1.106 | 1,006,227 | -0.01(-0.64%) |
Jun 24, 2003 | 1.117 | 1.124 | 1.110 | 1.113 | 1,147,598 | -0.00(-0.37%) |
Jun 23, 2003 | 1.140 | 1.141 | 1.114 | 1.117 | 1,365,000 | -0.03(-2.19%) |
Jun 20, 2003 | 1.128 | 1.142 | 1.123 | 1.142 | 704,478 | +0.02(+1.77%) |
Jun 19, 2003 | 1.132 | 1.136 | 1.122 | 1.122 | 1,147,598 | -0.01(-0.83%) |
Jun 18, 2003 | 1.129 | 1.148 | 1.122 | 1.132 | 1,740,405 | -0.00(-0.23%) |
Jun 17, 2003 | 1.149 | 1.149 | 1.113 | 1.134 | 1,637,050 | -0.01(-0.53%) |
Jun 16, 2003 | 1.139 | 1.147 | 1.103 | 1.140 | 1,740,405 | +0.00(+0.10%) |
Jun 13, 2003 | 1.128 | 1.153 | 1.120 | 1.139 | 2,450,824 | +0.01(+1.23%) |
Jun 12, 2003 | 1.156 | 1.157 | 1.122 | 1.125 | 1,410,144 | -0.03(-2.91%) |
Jun 11, 2003 | 1.160 | 1.163 | 1.144 | 1.159 | 963,460 | -0.01(-0.55%) |
Jun 10, 2003 | 1.166 | 1.175 | 1.164 | 1.165 | 504,895 | +0.01(+0.45%) |
Jun 09, 2003 | 1.161 | 1.161 | 1.149 | 1.160 | 681,906 | -0.00(-0.13%) |
Jun 06, 2003 | 1.208 | 1.213 | 1.162 | 1.162 | 1,089,387 | -0.04(-3.24%) |
Jun 05, 2003 | 1.183 | 1.206 | 1.182 | 1.201 | 536,971 | +0.02(+1.45%) |
Jun 04, 2003 | 1.151 | 1.195 | 1.151 | 1.183 | 945,640 | +0.03(+2.40%) |
Jun 03, 2003 | 1.162 | 1.166 | 1.151 | 1.156 | 918,316 | -0.00(-0.19%) |
Jun 02, 2003 | 1.145 | 1.172 | 1.142 | 1.158 | 1,412,520 | +0.04(+3.17%) |
May 30, 2003 | 1.109 | 1.132 | 1.109 | 1.122 | 1,286,593 | +0.02(+1.56%) |
May 29, 2003 | 1.098 | 1.118 | 1.095 | 1.105 | 1,039,491 | +0.01(+0.89%) |
May 28, 2003 | 1.104 | 1.107 | 1.092 | 1.095 | 902,872 | -0.00(-0.31%) |
May 27, 2003 | 1.069 | 1.113 | 1.068 | 1.099 | 2,064,727 | +0.03(+2.84%) |
May 23, 2003 | 1.073 | 1.076 | 1.062 | 1.068 | 705,666 | -0.00(-0.04%) |
May 22, 2003 | 1.077 | 1.088 | 1.068 | 1.069 | 1,413,708 | -0.01(-1.07%) |
May 21, 2003 | 1.049 | 1.089 | 1.048 | 1.080 | 1,627,546 | +0.03(+2.67%) |
May 20, 2003 | 1.060 | 1.061 | 1.047 | 1.052 | 1,267,585 | -0.00(-0.42%) |
May 19, 2003 | 1.066 | 1.068 | 1.028 | 1.057 | 1,993,447 | +0.00(+0.36%) |
May 16, 2003 | 1.091 | 1.091 | 1.053 | 1.053 | 1,671,502 | -0.04(-3.76%) |
May 15, 2003 | 1.126 | 1.126 | 1.074 | 1.094 | 3,554,467 | -0.00(-0.44%) |
May 14, 2003 | 1.066 | 1.110 | 1.064 | 1.099 | 2,124,126 | +0.03(+2.91%) |
May 13, 2003 | 1.051 | 1.068 | 1.044 | 1.068 | 984,843 | +0.01(+1.13%) |
May 12, 2003 | 1.060 | 1.068 | 1.051 | 1.056 | 496,579 | -0.01(-0.84%) |
May 09, 2003 | 1.057 | 1.065 | 1.056 | 1.065 | 611,815 | +0.01(+0.74%) |
May 08, 2003 | 1.042 | 1.070 | 1.040 | 1.057 | 660,522 | +0.02(+1.47%) |
May 07, 2003 | 1.038 | 1.051 | 1.037 | 1.042 | 1,326,985 | -0.00(-0.14%) |
May 06, 2003 | 1.049 | 1.062 | 1.039 | 1.043 | 2,611,202 | -0.00(-0.22%) |
May 05, 2003 | 1.075 | 1.075 | 1.045 | 1.046 | 1,312,729 | -0.02(-2.27%) |
May 02, 2003 | 1.072 | 1.078 | 1.064 | 1.070 | 1,313,917 | -0.00(-0.17%) |
May 01, 2003 | 1.059 | 1.077 | 1.054 | 1.072 | 1,255,705 | +0.01(+1.24%) |
Apr 30, 2003 | 1.064 | 1.076 | 1.042 | 1.059 | 1,203,434 | -0.01(-0.81%) |
Apr 29, 2003 | 1.054 | 1.085 | 1.054 | 1.067 | 1,379,256 | +0.01(+1.24%) |
Apr 28, 2003 | 1.020 | 1.056 | 1.020 | 1.054 | 1,520,627 | +0.03(+3.22%) |
Apr 25, 2003 | 1.029 | 1.038 | 1.020 | 1.021 | 1,163,042 | -0.01(-0.76%) |
Apr 24, 2003 | 1.052 | 1.056 | 1.025 | 1.029 | 2,868,996 | -0.03(-2.72%) |
Apr 23, 2003 | 1.037 | 1.058 | 1.027 | 1.058 | 3,730,289 | -0.02(-1.84%) |
Apr 22, 2003 | 1.083 | 1.096 | 1.073 | 1.078 | 1,388,760 | -0.01(-0.48%) |
Apr 21, 2003 | 1.080 | 1.096 | 1.069 | 1.083 | 2,163,330 | +0.00(+0.24%) |
Apr 17, 2003 | 1.071 | 1.101 | 1.068 | 1.080 | 2,580,315 | +0.01(+1.33%) |
Apr 16, 2003 | 1.054 | 1.076 | 1.054 | 1.066 | 2,720,497 | +0.01(+1.21%) |
Apr 15, 2003 | 1.057 | 1.057 | 1.050 | 1.054 | 2,412,808 | -0.00(-0.32%) |
Apr 14, 2003 | 1.035 | 1.075 | 1.035 | 1.057 | 4,649,794 | +0.03(+2.84%) |
Apr 11, 2003 | 1.031 | 1.048 | 1.028 | 1.028 | 2,132,442 | +0.00(+0.25%) |
Apr 10, 2003 | 1.020 | 1.043 | 1.016 | 1.025 | 1,748,721 | +0.01(+0.74%) |
Apr 09, 2003 | 0.9981 | 1.025 | 0.9981 | 1.018 | 3,335,876 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9918 | 1.007 | 0.9918 | 0.9981 | 1,791,489 | -0.00(-0.26%) |
Apr 07, 2003 | 1.014 | 1.027 | 0.9974 | 1.001 | 2,081,359 | -0.01(-0.93%) |
Apr 04, 2003 | 1.012 | 1.016 | 1.002 | 1.010 | 1,935,236 | -0.00(-0.18%) |
Apr 03, 2003 | 1.052 | 1.052 | 1.009 | 1.012 | 4,110,446 | -0.04(-3.63%) |
Apr 02, 2003 | 1.037 | 1.064 | 1.037 | 1.050 | 2,108,682 | +0.02(+1.55%) |