Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.600 | 1.653 | 1.603 | 1.653 | 916,820 | +0.06(+3.44%) |
Jun 27, 2003 | 1.555 | 1.616 | 1.524 | 1.597 | 350,400 | +0.02(+1.27%) |
Jun 26, 2003 | 1.522 | 1.625 | 1.464 | 1.577 | 197,600 | +0.07(+4.99%) |
Jun 25, 2003 | 1.491 | 1.522 | 1.470 | 1.502 | 230,800 | +0.01(+0.42%) |
Jun 24, 2003 | 1.515 | 1.537 | 1.494 | 1.496 | 214,000 | -0.02(-1.32%) |
Jun 23, 2003 | 1.550 | 1.560 | 1.494 | 1.516 | 160,000 | -0.04(-2.41%) |
Jun 20, 2003 | 1.524 | 1.575 | 1.519 | 1.554 | 807,200 | +0.03(+2.30%) |
Jun 19, 2003 | 1.562 | 1.577 | 1.500 | 1.519 | 539,600 | -0.06(-3.95%) |
Jun 18, 2003 | 1.605 | 1.615 | 1.565 | 1.581 | 199,200 | -0.03(-1.63%) |
Jun 17, 2003 | 1.626 | 1.641 | 1.589 | 1.607 | 404,400 | -0.03(-1.76%) |
Jun 16, 2003 | 1.663 | 1.681 | 1.630 | 1.636 | 840,000 | -0.03(-1.58%) |
Jun 13, 2003 | 1.644 | 1.680 | 1.617 | 1.663 | 594,800 | -0.03(-1.92%) |
Jun 12, 2003 | 1.625 | 1.700 | 1.587 | 1.695 | 846,400 | +0.08(+4.71%) |
Jun 11, 2003 | 1.599 | 1.644 | 1.599 | 1.619 | 354,400 | -0.01(-0.54%) |
Jun 10, 2003 | 1.541 | 1.633 | 1.539 | 1.627 | 351,600 | +0.07(+4.58%) |
Jun 09, 2003 | 1.565 | 1.586 | 1.531 | 1.556 | 230,800 | -0.03(-1.58%) |
Jun 06, 2003 | 1.569 | 1.619 | 1.562 | 1.581 | 588,800 | +0.01(+0.88%) |
Jun 05, 2003 | 1.536 | 1.613 | 1.500 | 1.567 | 635,600 | +0.04(+2.87%) |
Jun 04, 2003 | 1.452 | 1.535 | 1.452 | 1.524 | 588,400 | +0.06(+4.01%) |
Jun 03, 2003 | 1.486 | 1.521 | 1.384 | 1.465 | 421,600 | -0.02(-1.60%) |
Jun 02, 2003 | 1.586 | 1.594 | 1.489 | 1.489 | 346,800 | -0.07(-4.79%) |
May 30, 2003 | 1.519 | 1.579 | 1.485 | 1.564 | 463,600 | +0.05(+3.14%) |
May 29, 2003 | 1.488 | 1.518 | 1.473 | 1.516 | 382,000 | +0.03(+2.01%) |
May 28, 2003 | 1.435 | 1.500 | 1.435 | 1.486 | 232,800 | +0.05(+3.21%) |
May 27, 2003 | 1.419 | 1.448 | 1.399 | 1.440 | 251,600 | +0.04(+3.13%) |
May 23, 2003 | 1.394 | 1.444 | 1.370 | 1.396 | 375,600 | +0.01(+1.09%) |
May 22, 2003 | 1.305 | 1.450 | 1.305 | 1.381 | 1,172,400 | +0.09(+6.56%) |
May 21, 2003 | 1.269 | 1.312 | 1.256 | 1.296 | 556,400 | +0.03(+2.67%) |
May 20, 2003 | 1.212 | 1.268 | 1.200 | 1.262 | 274,800 | +0.02(+2.02%) |
May 19, 2003 | 1.255 | 1.255 | 1.219 | 1.238 | 285,600 | -0.01(-0.80%) |
May 16, 2003 | 1.241 | 1.265 | 1.219 | 1.248 | 385,200 | -0.00(-0.10%) |
May 15, 2003 | 1.171 | 1.266 | 1.171 | 1.249 | 910,800 | +0.08(+6.50%) |
May 14, 2003 | 1.166 | 1.175 | 1.147 | 1.173 | 846,400 | +0.01(+0.64%) |
May 13, 2003 | 1.175 | 1.190 | 1.145 | 1.165 | 388,400 | -0.01(-1.06%) |
May 12, 2003 | 1.201 | 1.212 | 1.144 | 1.177 | 436,000 | -0.02(-1.36%) |
May 09, 2003 | 1.222 | 1.225 | 1.150 | 1.194 | 356,800 | -0.00(-0.21%) |
May 08, 2003 | 1.244 | 1.245 | 1.194 | 1.196 | 347,600 | -0.02(-2.05%) |
May 07, 2003 | 1.126 | 1.238 | 1.125 | 1.221 | 2,354,400 | +0.10(+8.68%) |
May 06, 2003 | 1.144 | 1.155 | 1.119 | 1.124 | 661,600 | -0.01(-0.55%) |
May 05, 2003 | 1.125 | 1.144 | 1.114 | 1.130 | 502,400 | +0.00(+0.44%) |
May 02, 2003 | 1.123 | 1.143 | 1.113 | 1.125 | 312,000 | +0.01(+0.67%) |
May 01, 2003 | 1.124 | 1.125 | 1.113 | 1.117 | 158,800 | -0.01(-0.67%) |
Apr 30, 2003 | 1.115 | 1.136 | 1.115 | 1.125 | 289,600 | +0.00(+0.33%) |
Apr 29, 2003 | 1.139 | 1.145 | 1.119 | 1.121 | 259,200 | -0.00(-0.33%) |
Apr 28, 2003 | 1.135 | 1.140 | 1.114 | 1.125 | 234,800 | +0.01(+0.56%) |
Apr 25, 2003 | 1.120 | 1.143 | 1.113 | 1.119 | 154,400 | -0.01(-0.44%) |
Apr 24, 2003 | 1.125 | 1.141 | 1.121 | 1.124 | 262,000 | -0.00(-0.11%) |
Apr 23, 2003 | 1.125 | 1.133 | 1.117 | 1.125 | 293,600 | +0.00(+0.00%) |
Apr 22, 2003 | 1.100 | 1.130 | 1.100 | 1.125 | 208,400 | +0.02(+2.04%) |
Apr 21, 2003 | 1.123 | 1.143 | 1.103 | 1.103 | 325,600 | -0.02(-1.78%) |
Apr 17, 2003 | 1.161 | 1.174 | 1.117 | 1.123 | 240,800 | +0.00(+0.22%) |
Apr 16, 2003 | 1.150 | 1.161 | 1.113 | 1.120 | 136,000 | -0.04(-3.14%) |
Apr 15, 2003 | 1.156 | 1.174 | 1.125 | 1.156 | 422,000 | +0.00(+0.43%) |
Apr 14, 2003 | 1.140 | 1.155 | 1.129 | 1.151 | 207,200 | +0.02(+1.77%) |
Apr 11, 2003 | 1.131 | 1.144 | 1.106 | 1.131 | 208,400 | -0.01(-0.54%) |
Apr 10, 2003 | 1.087 | 1.137 | 1.086 | 1.137 | 134,800 | +0.05(+4.71%) |
Apr 09, 2003 | 1.075 | 1.087 | 1.066 | 1.086 | 79,600 | +0.01(+0.82%) |
Apr 08, 2003 | 1.069 | 1.083 | 1.062 | 1.077 | 84,000 | -0.01(-0.47%) |
Apr 07, 2003 | 1.064 | 1.087 | 1.062 | 1.083 | 188,400 | +0.02(+1.88%) |
Apr 04, 2003 | 1.061 | 1.075 | 1.056 | 1.062 | 109,600 | +0.00(+0.00%) |
Apr 03, 2003 | 1.099 | 1.100 | 1.062 | 1.062 | 626,400 | -0.04(-3.30%) |
Apr 02, 2003 | 1.100 | 1.113 | 1.087 | 1.099 | 378,400 | +0.00(+0.23%) |