Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.827 | 1.837 | 1.797 | 1.812 | 104,807,880 | +0.00(+0.06%) |
Jun 27, 2003 | 1.830 | 1.850 | 1.805 | 1.811 | 135,186,368 | -0.02(-1.14%) |
Jun 26, 2003 | 1.756 | 1.838 | 1.749 | 1.832 | 206,223,808 | +0.07(+3.76%) |
Jun 25, 2003 | 1.761 | 1.802 | 1.753 | 1.765 | 133,615,464 | -0.00(-0.03%) |
Jun 24, 2003 | 1.764 | 1.787 | 1.723 | 1.766 | 164,385,648 | -0.01(-0.51%) |
Jun 23, 2003 | 1.770 | 1.789 | 1.747 | 1.775 | 169,028,544 | +0.03(+1.54%) |
Jun 20, 2003 | 1.786 | 1.790 | 1.738 | 1.748 | 140,028,512 | -0.02(-1.30%) |
Jun 19, 2003 | 1.786 | 1.833 | 1.765 | 1.771 | 120,161,904 | -0.02(-0.98%) |
Jun 18, 2003 | 1.771 | 1.858 | 1.763 | 1.788 | 224,803,392 | +0.00(+0.03%) |
Jun 17, 2003 | 1.792 | 1.814 | 1.758 | 1.788 | 165,392,016 | +0.00(+0.00%) |
Jun 16, 2003 | 1.724 | 1.788 | 1.700 | 1.788 | 143,715,152 | +0.09(+5.01%) |
Jun 13, 2003 | 1.766 | 1.768 | 1.699 | 1.702 | 120,616,968 | -0.05(-3.04%) |
Jun 12, 2003 | 1.761 | 1.766 | 1.731 | 1.756 | 141,143,120 | +0.03(+1.59%) |
Jun 11, 2003 | 1.695 | 1.736 | 1.676 | 1.728 | 155,364,496 | +0.03(+1.70%) |
Jun 10, 2003 | 1.697 | 1.715 | 1.638 | 1.700 | 193,758,560 | +0.02(+1.07%) |
Jun 09, 2003 | 1.664 | 1.719 | 1.650 | 1.682 | 167,697,360 | +0.02(+1.08%) |
Jun 06, 2003 | 1.798 | 1.809 | 1.659 | 1.664 | 228,315,632 | -0.11(-6.11%) |
Jun 05, 2003 | 1.754 | 1.788 | 1.726 | 1.772 | 144,649,344 | +0.01(+0.37%) |
Jun 04, 2003 | 1.746 | 1.776 | 1.731 | 1.765 | 188,756,832 | +0.01(+0.45%) |
Jun 03, 2003 | 1.731 | 1.761 | 1.730 | 1.757 | 202,489,040 | -0.01(-0.48%) |
Jun 02, 2003 | 1.821 | 1.830 | 1.763 | 1.766 | 191,543,360 | -0.02(-1.37%) |
May 30, 2003 | 1.776 | 1.800 | 1.746 | 1.790 | 204,531,840 | +0.02(+0.96%) |
May 29, 2003 | 1.740 | 1.794 | 1.731 | 1.773 | 187,519,920 | +0.03(+1.98%) |
May 28, 2003 | 1.740 | 1.782 | 1.728 | 1.739 | 181,612,064 | +0.00(+0.03%) |
May 27, 2003 | 1.624 | 1.747 | 1.619 | 1.738 | 245,343,584 | +0.11(+6.51%) |
May 23, 2003 | 1.648 | 1.649 | 1.620 | 1.632 | 141,896,896 | -0.01(-0.85%) |
May 22, 2003 | 1.584 | 1.661 | 1.561 | 1.646 | 170,971,104 | +0.06(+3.94%) |
May 21, 2003 | 1.563 | 1.588 | 1.554 | 1.584 | 104,599,392 | +0.01(+0.86%) |
May 20, 2003 | 1.574 | 1.603 | 1.555 | 1.570 | 162,248,640 | -0.00(-0.25%) |
May 19, 2003 | 1.631 | 1.645 | 1.566 | 1.574 | 196,422,816 | -0.07(-4.51%) |
May 16, 2003 | 1.622 | 1.654 | 1.615 | 1.649 | 153,456,016 | +0.02(+1.29%) |
May 15, 2003 | 1.628 | 1.634 | 1.606 | 1.628 | 104,705,640 | +0.00(+0.09%) |
May 14, 2003 | 1.653 | 1.656 | 1.618 | 1.626 | 160,584,736 | -0.02(-1.06%) |
May 13, 2003 | 1.574 | 1.671 | 1.568 | 1.644 | 318,501,216 | +0.06(+3.94%) |
May 12, 2003 | 1.538 | 1.586 | 1.530 | 1.581 | 145,707,840 | +0.04(+2.36%) |
May 09, 2003 | 1.519 | 1.546 | 1.506 | 1.545 | 119,708,840 | +0.03(+1.71%) |
May 08, 2003 | 1.514 | 1.534 | 1.507 | 1.519 | 171,099,408 | -0.01(-0.81%) |
May 07, 2003 | 1.529 | 1.539 | 1.498 | 1.531 | 208,356,816 | -0.01(-0.58%) |
May 06, 2003 | 1.490 | 1.555 | 1.486 | 1.540 | 280,640,384 | +0.05(+3.07%) |
May 05, 2003 | 1.470 | 1.499 | 1.447 | 1.494 | 223,925,328 | +0.03(+1.80%) |
May 02, 2003 | 1.428 | 1.470 | 1.424 | 1.468 | 198,487,664 | +0.04(+2.58%) |
Apr 30, 2003 | 1.427 | 1.447 | 1.416 | 1.431 | 189,881,472 | -0.01(-0.69%) |
Apr 29, 2003 | 1.442 | 1.449 | 1.427 | 1.441 | 211,448,064 | -0.01(-0.76%) |
Apr 28, 2003 | 1.429 | 1.456 | 1.427 | 1.452 | 317,861,696 | +0.01(+0.48%) |
Apr 25, 2003 | 1.397 | 1.447 | 1.388 | 1.445 | 803,515,072 | +0.19(+15.33%) |
Apr 24, 2003 | 1.267 | 1.278 | 1.236 | 1.253 | 382,876,224 | -0.02(-1.22%) |
Apr 23, 2003 | 1.317 | 1.324 | 1.265 | 1.269 | 178,061,744 | -0.01(-0.59%) |
Apr 22, 2003 | 1.252 | 1.281 | 1.238 | 1.276 | 139,074,272 | +0.02(+1.31%) |
Apr 21, 2003 | 1.249 | 1.305 | 1.242 | 1.260 | 142,981,440 | +0.01(+1.04%) |
Apr 17, 2003 | 1.221 | 1.248 | 1.215 | 1.247 | 136,939,264 | +0.03(+2.50%) |
Apr 16, 2003 | 1.262 | 1.272 | 1.204 | 1.216 | 186,936,560 | -0.04(-2.98%) |
Apr 15, 2003 | 1.242 | 1.269 | 1.238 | 1.254 | 127,669,512 | +0.00(+0.32%) |
Apr 14, 2003 | 1.237 | 1.255 | 1.222 | 1.250 | 209,651,856 | -0.03(-2.72%) |
Apr 11, 2003 | 1.289 | 1.309 | 1.268 | 1.284 | 138,605,168 | +0.00(+0.31%) |
Apr 10, 2003 | 1.269 | 1.294 | 1.236 | 1.280 | 190,430,752 | +0.03(+2.43%) |
Apr 09, 2003 | 1.314 | 1.315 | 1.239 | 1.250 | 239,991,024 | -0.07(-5.51%) |
Apr 08, 2003 | 1.336 | 1.337 | 1.319 | 1.323 | 108,707,032 | -0.01(-1.12%) |
Apr 07, 2003 | 1.357 | 1.375 | 1.334 | 1.338 | 145,359,008 | +0.03(+2.29%) |
Apr 04, 2003 | 1.332 | 1.338 | 1.294 | 1.308 | 121,779,696 | -0.02(-1.61%) |
Apr 03, 2003 | 1.322 | 1.351 | 1.298 | 1.329 | 146,832,480 | +0.01(+1.02%) |
Apr 02, 2003 | 1.296 | 1.321 | 1.289 | 1.316 | 132,771,488 | +0.04(+3.29%) |