Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.932 | 1.932 | 1.932 | 1.932 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.932 | 1.958 | 1.932 | 1.932 | 13,575 | +0.00(+0.00%) |
Jun 26, 2003 | 1.935 | 1.935 | 1.932 | 1.932 | 11,681 | +0.00(+0.00%) |
Jun 25, 2003 | 1.923 | 1.958 | 1.923 | 1.932 | 13,891 | -0.01(-0.49%) |
Jun 24, 2003 | 1.948 | 1.948 | 1.923 | 1.942 | 16,732 | -0.00(-0.16%) |
Jun 23, 2003 | 1.948 | 1.948 | 1.923 | 1.945 | 14,838 | +0.03(+1.49%) |
Jun 20, 2003 | 1.932 | 1.932 | 1.916 | 1.916 | 19,258 | -0.01(-0.33%) |
Jun 19, 2003 | 1.907 | 1.932 | 1.904 | 1.923 | 72,297 | +0.02(+0.83%) |
Jun 18, 2003 | 1.916 | 1.932 | 1.904 | 1.907 | 52,091 | -0.03(-1.79%) |
Jun 17, 2003 | 1.916 | 1.964 | 1.916 | 1.942 | 29,676 | -0.01(-0.33%) |
Jun 16, 2003 | 1.916 | 1.948 | 1.916 | 1.948 | 27,782 | +0.00(+0.00%) |
Jun 13, 2003 | 1.961 | 1.961 | 1.948 | 1.948 | 39,779 | -0.01(-0.65%) |
Jun 12, 2003 | 1.954 | 1.986 | 1.951 | 1.961 | 21,468 | -0.01(-0.32%) |
Jun 11, 2003 | 2.002 | 2.008 | 1.948 | 1.967 | 57,143 | -0.03(-1.74%) |
Jun 10, 2003 | 2.011 | 2.011 | 2.002 | 2.002 | 23,678 | -0.01(-0.47%) |
Jun 09, 2003 | 1.980 | 2.011 | 1.964 | 2.011 | 81,452 | +0.02(+0.95%) |
Jun 06, 2003 | 1.976 | 1.992 | 1.976 | 1.992 | 26,519 | +0.01(+0.64%) |
Jun 05, 2003 | 1.932 | 1.983 | 1.916 | 1.980 | 38,200 | +0.05(+2.46%) |
Jun 04, 2003 | 1.948 | 1.964 | 1.904 | 1.932 | 28,098 | -0.02(-0.81%) |
Jun 03, 2003 | 1.980 | 2.008 | 1.948 | 1.948 | 109,866 | -0.03(-1.28%) |
Jun 02, 2003 | 1.980 | 1.996 | 1.948 | 1.973 | 37,885 | -0.03(-1.42%) |
May 30, 2003 | 1.996 | 2.087 | 1.996 | 2.002 | 110,498 | +0.02(+1.12%) |
May 29, 2003 | 1.964 | 1.980 | 1.875 | 1.980 | 162,274 | +0.03(+1.63%) |
May 28, 2003 | 2.008 | 2.011 | 1.932 | 1.948 | 47,672 | -0.06(-3.00%) |
May 27, 2003 | 1.986 | 2.011 | 1.932 | 2.008 | 105,762 | +0.04(+2.26%) |
May 23, 2003 | 1.900 | 2.011 | 1.900 | 1.964 | 182,479 | +0.06(+3.33%) |
May 22, 2003 | 1.891 | 1.904 | 1.853 | 1.900 | 51,776 | +0.01(+0.50%) |
May 21, 2003 | 1.821 | 1.897 | 1.821 | 1.891 | 74,507 | +0.07(+3.65%) |
May 20, 2003 | 1.805 | 1.859 | 1.805 | 1.824 | 83,662 | +0.00(+0.17%) |
May 19, 2003 | 1.821 | 1.850 | 1.764 | 1.821 | 70,718 | -0.06(-3.36%) |
May 16, 2003 | 1.771 | 1.885 | 1.742 | 1.885 | 64,404 | +0.11(+6.44%) |
May 15, 2003 | 1.710 | 1.771 | 1.710 | 1.771 | 85,557 | +0.08(+4.49%) |
May 14, 2003 | 1.710 | 1.710 | 1.647 | 1.695 | 77,980 | -0.04(-2.37%) |
May 13, 2003 | 1.533 | 1.790 | 1.533 | 1.736 | 294,556 | +0.21(+13.46%) |
May 12, 2003 | 1.536 | 1.536 | 1.520 | 1.530 | 145,857 | +0.01(+0.42%) |
May 09, 2003 | 1.520 | 1.552 | 1.505 | 1.524 | 214,366 | +0.00(+0.21%) |
May 08, 2003 | 1.536 | 1.536 | 1.492 | 1.520 | 26,519 | -0.03(-1.64%) |
May 07, 2003 | 1.508 | 1.549 | 1.505 | 1.546 | 35,675 | +0.03(+1.67%) |
May 06, 2003 | 1.505 | 1.524 | 1.505 | 1.520 | 97,554 | +0.00(+0.21%) |
May 05, 2003 | 1.517 | 1.552 | 1.517 | 1.517 | 33,780 | +0.03(+1.92%) |
May 02, 2003 | 1.546 | 1.552 | 1.489 | 1.489 | 210,893 | -0.05(-3.09%) |
May 01, 2003 | 1.536 | 1.536 | 1.520 | 1.536 | 56,511 | +0.02(+1.04%) |
Apr 30, 2003 | 1.527 | 1.533 | 1.520 | 1.520 | 58,090 | -0.01(-0.41%) |
Apr 29, 2003 | 1.536 | 1.536 | 1.527 | 1.527 | 15,785 | -0.02(-1.43%) |
Apr 28, 2003 | 1.536 | 1.552 | 1.517 | 1.549 | 28,413 | +0.00(+0.21%) |
Apr 25, 2003 | 1.549 | 1.549 | 1.546 | 1.546 | 22,099 | +0.00(+0.00%) |
Apr 24, 2003 | 1.552 | 1.552 | 1.546 | 1.546 | 35,043 | -0.01(-0.41%) |
Apr 23, 2003 | 1.536 | 1.577 | 1.536 | 1.552 | 82,715 | +0.01(+0.62%) |
Apr 22, 2003 | 1.536 | 1.549 | 1.530 | 1.543 | 24,625 | -0.01(-0.61%) |
Apr 21, 2003 | 1.552 | 1.552 | 1.520 | 1.552 | 75,138 | -0.01(-0.61%) |
Apr 17, 2003 | 1.562 | 1.562 | 1.552 | 1.562 | 4,104 | +0.01(+0.61%) |
Apr 16, 2003 | 1.577 | 1.577 | 1.552 | 1.552 | 17,995 | -0.02(-1.01%) |
Apr 15, 2003 | 1.555 | 1.568 | 1.549 | 1.568 | 132,913 | +0.00(+0.20%) |
Apr 14, 2003 | 1.596 | 1.596 | 1.552 | 1.565 | 62,194 | -0.01(-0.40%) |
Apr 11, 2003 | 1.596 | 1.596 | 1.505 | 1.571 | 119,337 | +0.00(+0.00%) |
Apr 10, 2003 | 1.568 | 1.581 | 1.546 | 1.571 | 63,457 | -0.01(-0.60%) |
Apr 09, 2003 | 1.593 | 1.600 | 1.568 | 1.581 | 141,753 | -0.01(-0.40%) |
Apr 08, 2003 | 1.520 | 1.587 | 1.520 | 1.587 | 59,353 | +0.05(+3.30%) |
Apr 07, 2003 | 1.508 | 1.584 | 1.508 | 1.536 | 73,875 | +0.02(+1.04%) |
Apr 04, 2003 | 1.473 | 1.520 | 1.463 | 1.520 | 54,933 | +0.05(+3.23%) |
Apr 03, 2003 | 1.473 | 1.486 | 1.473 | 1.473 | 12,312 | -0.01(-0.64%) |
Apr 02, 2003 | 1.492 | 1.505 | 1.473 | 1.482 | 31,886 | -0.01(-0.43%) |