Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.698 | 1.757 | 1.666 | 1.697 | 1,456,254 | +0.03(+1.65%) |
Jun 27, 2003 | 1.592 | 1.703 | 1.596 | 1.670 | 1,806,281 | +0.08(+4.89%) |
Jun 26, 2003 | 1.576 | 1.592 | 1.572 | 1.592 | 292,607 | +0.02(+1.50%) |
Jun 25, 2003 | 1.569 | 1.585 | 1.564 | 1.568 | 184,046 | -0.00(-0.05%) |
Jun 24, 2003 | 1.532 | 1.572 | 1.532 | 1.569 | 473,261 | +0.03(+1.84%) |
Jun 23, 2003 | 1.533 | 1.550 | 1.506 | 1.541 | 603,026 | +0.01(+0.56%) |
Jun 20, 2003 | 1.555 | 1.555 | 1.528 | 1.532 | 278,189 | -0.02(-1.07%) |
Jun 19, 2003 | 1.561 | 1.584 | 1.537 | 1.548 | 376,573 | -0.01(-0.66%) |
Jun 18, 2003 | 1.533 | 1.587 | 1.517 | 1.559 | 854,923 | +0.03(+1.69%) |
Jun 17, 2003 | 1.560 | 1.560 | 1.508 | 1.533 | 532,631 | -0.03(-1.76%) |
Jun 16, 2003 | 1.549 | 1.564 | 1.533 | 1.560 | 802,339 | +0.02(+1.43%) |
Jun 13, 2003 | 1.557 | 1.563 | 1.528 | 1.538 | 405,410 | -0.02(-1.16%) |
Jun 12, 2003 | 1.576 | 1.582 | 1.546 | 1.556 | 312,115 | -0.02(-1.00%) |
Jun 11, 2003 | 1.600 | 1.600 | 1.558 | 1.572 | 419,828 | -0.02(-1.53%) |
Jun 10, 2003 | 1.564 | 1.599 | 1.553 | 1.596 | 227,301 | +0.04(+2.32%) |
Jun 09, 2003 | 1.592 | 1.592 | 1.560 | 1.560 | 496,161 | -0.03(-2.12%) |
Jun 06, 2003 | 1.575 | 1.611 | 1.552 | 1.594 | 1,668,289 | +0.02(+1.15%) |
Jun 05, 2003 | 1.552 | 1.585 | 1.537 | 1.576 | 1,669,985 | +0.04(+2.30%) |
Jun 04, 2003 | 1.542 | 1.562 | 1.537 | 1.541 | 647,978 | +0.01(+0.51%) |
Jun 03, 2003 | 1.501 | 1.557 | 1.501 | 1.533 | 552,986 | +0.03(+1.67%) |
Jun 02, 2003 | 1.572 | 1.580 | 1.497 | 1.508 | 1,247,612 | -0.06(-4.10%) |
May 30, 2003 | 1.501 | 1.576 | 1.486 | 1.572 | 623,382 | +0.07(+4.71%) |
May 29, 2003 | 1.499 | 1.501 | 1.486 | 1.501 | 412,195 | +0.01(+0.58%) |
May 28, 2003 | 1.525 | 1.525 | 1.467 | 1.493 | 1,137,354 | -0.02(-1.30%) |
May 27, 2003 | 1.491 | 1.525 | 1.491 | 1.512 | 262,074 | +0.02(+1.26%) |
May 23, 2003 | 1.505 | 1.514 | 1.493 | 1.493 | 566,556 | +0.00(+0.00%) |
May 22, 2003 | 1.523 | 1.533 | 1.493 | 1.493 | 1,150,076 | -0.03(-1.66%) |
May 21, 2003 | 1.506 | 1.533 | 1.506 | 1.519 | 268,860 | +0.01(+0.36%) |
May 20, 2003 | 1.507 | 1.539 | 1.501 | 1.513 | 412,195 | +0.01(+1.00%) |
May 19, 2003 | 1.472 | 1.548 | 1.454 | 1.498 | 999,107 | +0.04(+2.47%) |
May 16, 2003 | 1.493 | 1.497 | 1.453 | 1.462 | 244,263 | -0.02(-1.33%) |
May 15, 2003 | 1.526 | 1.526 | 1.471 | 1.482 | 160,298 | -0.02(-1.05%) |
May 14, 2003 | 1.526 | 1.541 | 1.490 | 1.497 | 328,229 | -0.04(-2.90%) |
May 13, 2003 | 1.541 | 1.550 | 1.514 | 1.542 | 491,072 | -0.01(-0.46%) |
May 12, 2003 | 1.541 | 1.568 | 1.539 | 1.549 | 419,828 | -0.03(-2.18%) |
May 09, 2003 | 1.546 | 1.588 | 1.546 | 1.584 | 614,900 | +0.04(+2.60%) |
May 08, 2003 | 1.551 | 1.552 | 1.526 | 1.544 | 672,574 | -0.00(-0.25%) |
May 07, 2003 | 1.510 | 1.558 | 1.510 | 1.548 | 849,835 | +0.03(+1.81%) |
May 06, 2003 | 1.438 | 1.532 | 1.438 | 1.520 | 1,402,821 | +0.08(+5.68%) |
May 05, 2003 | 1.438 | 1.454 | 1.401 | 1.438 | 909,204 | +0.00(+0.27%) |
May 02, 2003 | 1.393 | 1.438 | 1.393 | 1.435 | 1,409,606 | +0.03(+2.01%) |
May 01, 2003 | 1.407 | 1.411 | 1.391 | 1.406 | 197,616 | +0.01(+0.90%) |
Apr 30, 2003 | 1.368 | 1.407 | 1.365 | 1.394 | 762,476 | +0.02(+1.55%) |
Apr 29, 2003 | 1.365 | 1.446 | 1.360 | 1.372 | 1,866,753 | +0.02(+1.45%) |
Apr 28, 2003 | 1.365 | 1.391 | 1.353 | 1.353 | 1,151,772 | -0.01(-0.64%) |
Apr 25, 2003 | 1.393 | 1.393 | 1.335 | 1.361 | 761,628 | -0.03(-2.37%) |
Apr 24, 2003 | 1.408 | 1.408 | 1.389 | 1.394 | 280,733 | -0.01(-1.06%) |
Apr 23, 2003 | 1.420 | 1.431 | 1.405 | 1.409 | 744,665 | -0.02(-1.32%) |
Apr 22, 2003 | 1.395 | 1.430 | 1.381 | 1.428 | 858,316 | +0.04(+2.95%) |
Apr 21, 2003 | 1.395 | 1.395 | 1.379 | 1.387 | 321,444 | -0.00(-0.34%) |
Apr 17, 2003 | 1.394 | 1.403 | 1.376 | 1.392 | 320,596 | +0.02(+1.20%) |
Apr 16, 2003 | 1.385 | 1.391 | 1.376 | 1.376 | 1,000,803 | -0.01(-0.62%) |
Apr 15, 2003 | 1.369 | 1.395 | 1.369 | 1.384 | 570,797 | +0.00(+0.11%) |
Apr 14, 2003 | 1.400 | 1.413 | 1.375 | 1.383 | 488,527 | +0.02(+1.21%) |
Apr 11, 2003 | 1.361 | 1.376 | 1.350 | 1.366 | 1,132,265 | +0.01(+0.40%) |
Apr 10, 2003 | 1.328 | 1.390 | 1.328 | 1.361 | 666,637 | +0.03(+2.43%) |
Apr 09, 2003 | 1.335 | 1.350 | 1.313 | 1.328 | 418,980 | -0.01(-1.11%) |
Apr 08, 2003 | 1.344 | 1.372 | 1.324 | 1.343 | 1,137,354 | +0.02(+1.42%) |
Apr 07, 2003 | 1.297 | 1.357 | 1.289 | 1.324 | 706,499 | +0.04(+3.12%) |
Apr 04, 2003 | 1.317 | 1.330 | 1.266 | 1.284 | 672,574 | -0.03(-2.04%) |
Apr 03, 2003 | 1.297 | 1.313 | 1.293 | 1.311 | 494,464 | +0.02(+1.22%) |
Apr 02, 2003 | 1.263 | 1.314 | 1.263 | 1.295 | 679,359 | +0.04(+2.99%) |