Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.086 | 1.109 | 1.085 | 1.096 | 1,751,464 | +0.00(+0.00%) |
Jun 26, 2003 | 1.095 | 1.102 | 1.091 | 1.096 | 1,199,424 | +0.00(+0.27%) |
Jun 25, 2003 | 1.100 | 1.110 | 1.079 | 1.093 | 1,017,948 | -0.01(-0.64%) |
Jun 24, 2003 | 1.104 | 1.111 | 1.097 | 1.100 | 1,160,966 | -0.00(-0.37%) |
Jun 23, 2003 | 1.127 | 1.128 | 1.102 | 1.104 | 1,380,901 | -0.02(-2.19%) |
Jun 20, 2003 | 1.115 | 1.129 | 1.110 | 1.129 | 712,684 | +0.02(+1.77%) |
Jun 19, 2003 | 1.119 | 1.123 | 1.109 | 1.109 | 1,160,966 | -0.01(-0.83%) |
Jun 18, 2003 | 1.116 | 1.135 | 1.109 | 1.119 | 1,760,678 | -0.00(-0.23%) |
Jun 17, 2003 | 1.135 | 1.135 | 1.101 | 1.121 | 1,656,119 | -0.01(-0.53%) |
Jun 16, 2003 | 1.126 | 1.133 | 1.091 | 1.127 | 1,760,678 | +0.00(+0.10%) |
Jun 13, 2003 | 1.115 | 1.140 | 1.108 | 1.126 | 2,479,372 | +0.01(+1.23%) |
Jun 12, 2003 | 1.143 | 1.144 | 1.109 | 1.112 | 1,426,570 | -0.03(-2.90%) |
Jun 11, 2003 | 1.146 | 1.149 | 1.131 | 1.146 | 974,683 | -0.01(-0.55%) |
Jun 10, 2003 | 1.153 | 1.161 | 1.150 | 1.152 | 510,777 | +0.01(+0.45%) |
Jun 09, 2003 | 1.147 | 1.148 | 1.135 | 1.147 | 689,849 | -0.00(-0.13%) |
Jun 06, 2003 | 1.194 | 1.199 | 1.148 | 1.148 | 1,102,076 | -0.04(-3.24%) |
Jun 05, 2003 | 1.170 | 1.192 | 1.169 | 1.187 | 543,226 | +0.02(+1.45%) |
Jun 04, 2003 | 1.138 | 1.181 | 1.138 | 1.170 | 956,655 | +0.03(+2.40%) |
Jun 03, 2003 | 1.148 | 1.153 | 1.138 | 1.142 | 929,013 | -0.00(-0.19%) |
Jun 02, 2003 | 1.132 | 1.159 | 1.129 | 1.145 | 1,428,974 | +0.04(+3.17%) |
May 30, 2003 | 1.096 | 1.119 | 1.096 | 1.109 | 1,301,580 | +0.02(+1.56%) |
May 29, 2003 | 1.085 | 1.105 | 1.082 | 1.092 | 1,051,600 | +0.01(+0.89%) |
May 28, 2003 | 1.091 | 1.095 | 1.080 | 1.083 | 913,389 | -0.00(-0.31%) |
May 27, 2003 | 1.057 | 1.100 | 1.056 | 1.086 | 2,088,778 | +0.03(+2.84%) |
May 23, 2003 | 1.060 | 1.064 | 1.050 | 1.056 | 713,886 | -0.00(-0.04%) |
May 22, 2003 | 1.065 | 1.075 | 1.056 | 1.057 | 1,430,176 | -0.01(-1.07%) |
May 21, 2003 | 1.037 | 1.077 | 1.036 | 1.068 | 1,646,505 | +0.03(+2.67%) |
May 20, 2003 | 1.048 | 1.048 | 1.035 | 1.040 | 1,282,351 | -0.00(-0.43%) |
May 19, 2003 | 1.054 | 1.056 | 1.016 | 1.045 | 2,016,668 | +0.00(+0.35%) |
May 16, 2003 | 1.078 | 1.078 | 1.041 | 1.041 | 1,690,972 | -0.04(-3.76%) |
May 15, 2003 | 1.113 | 1.113 | 1.062 | 1.082 | 3,595,871 | -0.00(-0.44%) |
May 14, 2003 | 1.054 | 1.097 | 1.052 | 1.086 | 2,148,869 | +0.03(+2.91%) |
May 13, 2003 | 1.039 | 1.056 | 1.032 | 1.056 | 996,315 | +0.01(+1.13%) |
May 12, 2003 | 1.048 | 1.055 | 1.039 | 1.044 | 502,364 | -0.01(-0.84%) |
May 09, 2003 | 1.045 | 1.053 | 1.044 | 1.053 | 618,941 | +0.01(+0.74%) |
May 08, 2003 | 1.030 | 1.058 | 1.028 | 1.045 | 668,216 | +0.02(+1.47%) |
May 07, 2003 | 1.026 | 1.039 | 1.025 | 1.030 | 1,342,442 | -0.00(-0.14%) |
May 06, 2003 | 1.037 | 1.050 | 1.027 | 1.031 | 2,641,619 | -0.00(-0.21%) |
May 05, 2003 | 1.063 | 1.063 | 1.032 | 1.034 | 1,328,020 | -0.02(-2.27%) |
May 02, 2003 | 1.059 | 1.065 | 1.052 | 1.058 | 1,329,222 | -0.00(-0.17%) |
May 01, 2003 | 1.047 | 1.065 | 1.042 | 1.059 | 1,270,332 | +0.01(+1.24%) |
Apr 30, 2003 | 1.052 | 1.063 | 1.030 | 1.047 | 1,217,452 | -0.01(-0.81%) |
Apr 29, 2003 | 1.042 | 1.072 | 1.042 | 1.055 | 1,395,323 | +0.01(+1.24%) |
Apr 28, 2003 | 1.008 | 1.044 | 1.008 | 1.042 | 1,538,340 | +0.03(+3.22%) |
Apr 25, 2003 | 1.017 | 1.026 | 1.008 | 1.010 | 1,176,590 | -0.01(-0.76%) |
Apr 24, 2003 | 1.040 | 1.044 | 1.013 | 1.017 | 2,902,416 | -0.03(-2.72%) |
Apr 23, 2003 | 1.025 | 1.046 | 1.015 | 1.046 | 3,773,741 | -0.02(-1.84%) |
Apr 22, 2003 | 1.071 | 1.084 | 1.061 | 1.065 | 1,404,937 | -0.01(-0.48%) |
Apr 21, 2003 | 1.068 | 1.084 | 1.057 | 1.071 | 2,188,529 | +0.00(+0.24%) |
Apr 17, 2003 | 1.058 | 1.088 | 1.055 | 1.068 | 2,610,371 | +0.01(+1.33%) |
Apr 16, 2003 | 1.042 | 1.064 | 1.042 | 1.054 | 2,752,187 | +0.01(+1.21%) |
Apr 15, 2003 | 1.045 | 1.045 | 1.038 | 1.041 | 2,440,913 | -0.00(-0.32%) |
Apr 14, 2003 | 1.023 | 1.062 | 1.023 | 1.045 | 4,703,957 | +0.03(+2.84%) |
Apr 11, 2003 | 1.019 | 1.035 | 1.016 | 1.016 | 2,157,282 | +0.00(+0.26%) |
Apr 10, 2003 | 1.008 | 1.031 | 1.005 | 1.013 | 1,769,091 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9866 | 1.013 | 0.9866 | 1.006 | 3,374,734 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9804 | 0.9951 | 0.9804 | 0.9866 | 1,812,357 | -0.00(-0.26%) |
Apr 07, 2003 | 1.002 | 1.015 | 0.9859 | 0.9892 | 2,105,603 | -0.01(-0.93%) |
Apr 04, 2003 | 1.000 | 1.004 | 0.9903 | 0.9985 | 1,957,778 | -0.00(-0.19%) |
Apr 03, 2003 | 1.040 | 1.040 | 0.9974 | 1.000 | 4,158,327 | -0.04(-3.63%) |
Apr 02, 2003 | 1.025 | 1.051 | 1.025 | 1.038 | 2,133,245 | +0.02(+1.55%) |