Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.784 | 1.880 | 1.641 | 1.813 | 37,622 | +0.08(+4.91%) |
Jun 27, 2003 | 1.728 | 1.728 | 1.728 | 1.728 | 104 | -0.05(-2.63%) |
Jun 26, 2003 | 1.660 | 1.775 | 1.660 | 1.775 | 28,400 | +0.10(+6.29%) |
Jun 25, 2003 | 1.603 | 1.718 | 1.603 | 1.670 | 6,707 | +0.00(+0.00%) |
Jun 24, 2003 | 1.670 | 1.670 | 1.546 | 1.670 | 7,335 | +0.05(+2.94%) |
Jun 23, 2003 | 1.632 | 1.670 | 1.574 | 1.622 | 4,401 | -0.05(-2.86%) |
Jun 20, 2003 | 1.823 | 1.823 | 1.622 | 1.670 | 42,653 | -0.14(-7.89%) |
Jun 19, 2003 | 1.765 | 1.880 | 1.765 | 1.813 | 54,390 | +0.05(+2.65%) |
Jun 18, 2003 | 1.832 | 1.908 | 1.766 | 1.766 | 33,535 | -0.01(-0.48%) |
Jun 17, 2003 | 1.784 | 1.956 | 1.765 | 1.775 | 28,610 | -0.03(-1.59%) |
Jun 16, 2003 | 1.775 | 1.832 | 1.765 | 1.803 | 29,343 | +0.03(+1.61%) |
Jun 13, 2003 | 1.708 | 1.927 | 1.708 | 1.775 | 16,558 | -0.06(-3.12%) |
Jun 12, 2003 | 1.737 | 1.947 | 1.679 | 1.832 | 31,754 | -0.05(-2.54%) |
Jun 11, 2003 | 1.861 | 2.214 | 1.861 | 1.880 | 82,372 | +0.03(+1.55%) |
Jun 10, 2003 | 1.679 | 1.870 | 1.679 | 1.851 | 57,429 | +0.22(+13.45%) |
Jun 09, 2003 | 1.632 | 1.718 | 1.613 | 1.632 | 10,899 | +0.00(+0.00%) |
Jun 06, 2003 | 1.622 | 1.670 | 1.622 | 1.632 | 6,078 | -0.03(-1.72%) |
Jun 05, 2003 | 1.651 | 1.718 | 1.603 | 1.660 | 43,491 | +0.00(+0.00%) |
Jun 04, 2003 | 1.450 | 1.660 | 1.450 | 1.660 | 17,606 | +0.12(+8.07%) |
Jun 03, 2003 | 1.498 | 1.536 | 1.469 | 1.536 | 13,623 | +0.04(+2.55%) |
Jun 02, 2003 | 1.584 | 1.613 | 1.498 | 1.498 | 24,837 | +0.02(+1.29%) |
May 30, 2003 | 1.469 | 1.555 | 1.355 | 1.479 | 71,577 | +0.01(+0.65%) |
May 29, 2003 | 1.527 | 1.565 | 1.469 | 1.469 | 31,020 | -0.10(-6.67%) |
May 28, 2003 | 1.574 | 1.574 | 1.527 | 1.574 | 22,636 | -0.01(-0.60%) |
May 27, 2003 | 1.698 | 1.756 | 1.584 | 1.584 | 13,309 | -0.10(-5.68%) |
May 23, 2003 | 1.679 | 1.679 | 1.670 | 1.679 | 3,982 | -0.02(-1.12%) |
May 22, 2003 | 1.670 | 1.698 | 1.660 | 1.698 | 6,811 | +0.03(+1.71%) |
May 21, 2003 | 1.622 | 1.670 | 1.584 | 1.670 | 18,549 | +0.09(+5.42%) |
May 20, 2003 | 1.594 | 1.689 | 1.574 | 1.584 | 16,034 | -0.09(-5.14%) |
May 19, 2003 | 1.718 | 1.727 | 1.670 | 1.670 | 14,147 | -0.04(-2.23%) |
May 16, 2003 | 1.679 | 1.727 | 1.679 | 1.708 | 9,431 | +0.00(+0.00%) |
May 15, 2003 | 1.670 | 1.718 | 1.651 | 1.708 | 16,767 | +0.05(+2.87%) |
May 14, 2003 | 1.536 | 1.670 | 1.527 | 1.660 | 30,601 | +0.17(+11.54%) |
May 13, 2003 | 1.536 | 1.651 | 1.431 | 1.489 | 40,557 | -0.07(-4.29%) |
May 12, 2003 | 1.698 | 1.708 | 1.536 | 1.555 | 22,217 | -0.08(-4.68%) |
May 09, 2003 | 1.718 | 1.756 | 1.632 | 1.632 | 46,006 | -0.11(-6.56%) |
May 08, 2003 | 1.679 | 1.803 | 1.670 | 1.746 | 58,477 | +0.10(+6.40%) |
May 07, 2003 | 1.784 | 1.784 | 1.527 | 1.641 | 57,325 | -0.13(-7.53%) |
May 06, 2003 | 1.431 | 1.861 | 1.431 | 1.775 | 203,834 | +0.35(+24.83%) |
May 05, 2003 | 1.221 | 1.450 | 1.221 | 1.422 | 207,816 | +0.09(+6.43%) |
May 02, 2003 | 1.221 | 1.450 | 1.221 | 1.336 | 149,234 | +0.11(+9.38%) |
May 01, 2003 | 1.145 | 1.279 | 1.107 | 1.221 | 106,895 | +0.03(+2.40%) |
Apr 30, 2003 | 1.107 | 1.212 | 1.088 | 1.193 | 70,320 | +0.09(+7.76%) |
Apr 29, 2003 | 1.193 | 1.231 | 1.078 | 1.107 | 55,543 | -0.13(-10.77%) |
Apr 28, 2003 | 1.193 | 1.240 | 1.174 | 1.240 | 42,758 | +0.04(+3.17%) |
Apr 25, 2003 | 1.231 | 1.231 | 1.202 | 1.202 | 12,890 | -0.02(-1.56%) |
Apr 24, 2003 | 1.193 | 1.240 | 1.193 | 1.221 | 26,933 | +0.07(+5.78%) |
Apr 23, 2003 | 1.116 | 1.164 | 1.107 | 1.155 | 5,449 | +0.03(+2.54%) |
Apr 22, 2003 | 1.107 | 1.164 | 1.107 | 1.126 | 11,108 | -0.07(-5.60%) |
Apr 21, 2003 | 1.183 | 1.221 | 1.155 | 1.193 | 150,072 | +0.00(+0.00%) |
Apr 17, 2003 | 1.145 | 1.193 | 1.135 | 1.193 | 10,375 | +0.06(+5.04%) |
Apr 16, 2003 | 1.126 | 1.145 | 1.097 | 1.135 | 4,611 | +0.01(+0.85%) |
Apr 15, 2003 | 1.145 | 1.183 | 1.107 | 1.126 | 16,453 | -0.02(-1.67%) |
Apr 14, 2003 | 1.193 | 1.193 | 1.107 | 1.145 | 32,487 | -0.03(-2.44%) |
Apr 11, 2003 | 1.145 | 1.174 | 1.135 | 1.174 | 12,890 | +0.02(+1.65%) |
Apr 10, 2003 | 1.193 | 1.193 | 1.145 | 1.155 | 4,401 | -0.04(-3.20%) |
Apr 09, 2003 | 1.155 | 1.202 | 1.155 | 1.193 | 23,684 | +0.05(+4.17%) |
Apr 08, 2003 | 1.164 | 1.164 | 1.069 | 1.145 | 12,366 | +0.04(+3.45%) |
Apr 07, 2003 | 1.145 | 1.155 | 1.107 | 1.107 | 7,650 | -0.03(-2.52%) |
Apr 04, 2003 | 1.088 | 1.145 | 1.088 | 1.135 | 18,339 | +0.07(+6.25%) |
Apr 03, 2003 | 1.145 | 1.174 | 1.069 | 1.069 | 29,867 | -0.07(-5.88%) |
Apr 02, 2003 | 1.145 | 1.145 | 1.116 | 1.135 | 7,335 | +0.05(+4.39%) |