Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.698 | 1.703 | 1.648 | 1.648 | 4,883,171 | -0.05(-3.04%) |
Jun 27, 2003 | 1.713 | 1.729 | 1.693 | 1.700 | 1,238,028 | -0.01(-0.79%) |
Jun 26, 2003 | 1.705 | 1.731 | 1.698 | 1.713 | 1,385,554 | +0.01(+0.34%) |
Jun 25, 2003 | 1.693 | 1.727 | 1.688 | 1.707 | 1,003,025 | +0.01(+0.72%) |
Jun 24, 2003 | 1.696 | 1.717 | 1.689 | 1.695 | 1,496,013 | -0.00(-0.03%) |
Jun 23, 2003 | 1.727 | 1.727 | 1.691 | 1.696 | 1,120,156 | -0.03(-2.00%) |
Jun 20, 2003 | 1.729 | 1.740 | 1.724 | 1.730 | 1,046,023 | +0.01(+0.55%) |
Jun 19, 2003 | 1.718 | 1.736 | 1.709 | 1.721 | 1,093,468 | +0.00(+0.05%) |
Jun 18, 2003 | 1.717 | 1.724 | 1.706 | 1.720 | 1,220,978 | +0.00(+0.16%) |
Jun 17, 2003 | 1.731 | 1.731 | 1.700 | 1.717 | 627,169 | -0.01(-0.73%) |
Jun 16, 2003 | 1.698 | 1.731 | 1.698 | 1.730 | 822,881 | +0.02(+1.21%) |
Jun 13, 2003 | 1.729 | 1.736 | 1.709 | 1.709 | 986,716 | -0.03(-1.48%) |
Jun 12, 2003 | 1.726 | 1.761 | 1.723 | 1.735 | 1,142,396 | +0.02(+0.97%) |
Jun 11, 2003 | 1.679 | 1.719 | 1.669 | 1.718 | 950,391 | +0.03(+2.03%) |
Jun 10, 2003 | 1.664 | 1.684 | 1.661 | 1.684 | 539,691 | +0.02(+1.44%) |
Jun 09, 2003 | 1.687 | 1.700 | 1.660 | 1.660 | 701,302 | -0.03(-1.81%) |
Jun 06, 2003 | 1.713 | 1.720 | 1.684 | 1.691 | 1,458,205 | -0.02(-0.92%) |
Jun 05, 2003 | 1.700 | 1.710 | 1.686 | 1.706 | 799,900 | +0.00(+0.13%) |
Jun 04, 2003 | 1.679 | 1.705 | 1.673 | 1.704 | 816,950 | +0.02(+1.47%) |
Jun 03, 2003 | 1.658 | 1.686 | 1.585 | 1.679 | 1,155,740 | +0.01(+0.62%) |
Jun 02, 2003 | 1.684 | 1.695 | 1.666 | 1.669 | 879,222 | -0.00(-0.24%) |
May 30, 2003 | 1.651 | 1.674 | 1.651 | 1.673 | 834,742 | +0.03(+1.61%) |
May 29, 2003 | 1.646 | 1.668 | 1.635 | 1.647 | 799,158 | +0.00(+0.05%) |
May 28, 2003 | 1.632 | 1.652 | 1.631 | 1.646 | 1,143,879 | +0.01(+0.55%) |
May 27, 2003 | 1.600 | 1.640 | 1.585 | 1.637 | 1,251,372 | +0.04(+2.28%) |
May 23, 2003 | 1.619 | 1.619 | 1.598 | 1.600 | 928,892 | -0.02(-1.28%) |
May 22, 2003 | 1.628 | 1.632 | 1.607 | 1.621 | 1,210,599 | -0.01(-0.41%) |
May 21, 2003 | 1.636 | 1.638 | 1.609 | 1.628 | 1,210,599 | -0.01(-0.49%) |
May 20, 2003 | 1.632 | 1.642 | 1.607 | 1.636 | 2,028,291 | +0.01(+0.53%) |
May 19, 2003 | 1.668 | 1.673 | 1.603 | 1.627 | 1,814,045 | -0.05(-3.00%) |
May 16, 2003 | 1.691 | 1.702 | 1.668 | 1.678 | 1,143,138 | -0.02(-0.90%) |
May 15, 2003 | 1.706 | 1.718 | 1.680 | 1.693 | 1,234,322 | -0.00(-0.26%) |
May 14, 2003 | 1.733 | 1.736 | 1.691 | 1.697 | 848,828 | -0.03(-1.82%) |
May 13, 2003 | 1.750 | 1.750 | 1.718 | 1.729 | 563,414 | -0.02(-1.23%) |
May 12, 2003 | 1.738 | 1.754 | 1.729 | 1.750 | 630,134 | +0.01(+0.70%) |
May 09, 2003 | 1.727 | 1.762 | 1.722 | 1.738 | 1,404,087 | +0.02(+0.99%) |
May 08, 2003 | 1.738 | 1.740 | 1.704 | 1.721 | 739,851 | -0.02(-1.29%) |
May 07, 2003 | 1.745 | 1.764 | 1.738 | 1.744 | 1,157,223 | -0.01(-0.31%) |
May 06, 2003 | 1.715 | 1.758 | 1.713 | 1.749 | 963,735 | +0.04(+2.13%) |
May 05, 2003 | 1.733 | 1.744 | 1.702 | 1.713 | 739,851 | -0.02(-0.91%) |
May 02, 2003 | 1.706 | 1.733 | 1.699 | 1.728 | 1,138,690 | +0.03(+1.96%) |
Apr 30, 2003 | 1.682 | 1.710 | 1.674 | 1.695 | 1,397,415 | +0.02(+1.07%) |
Apr 29, 2003 | 1.655 | 1.685 | 1.647 | 1.677 | 971,148 | +0.03(+1.61%) |
Apr 28, 2003 | 1.583 | 1.659 | 1.580 | 1.651 | 935,564 | +0.07(+4.59%) |
Apr 25, 2003 | 1.606 | 1.607 | 1.575 | 1.578 | 808,796 | -0.03(-1.85%) |
Apr 24, 2003 | 1.612 | 1.622 | 1.590 | 1.608 | 1,433,741 | -0.02(-1.43%) |
Apr 23, 2003 | 1.612 | 1.633 | 1.591 | 1.631 | 3,095,813 | +0.02(+1.48%) |
Apr 22, 2003 | 1.612 | 1.617 | 1.601 | 1.607 | 1,888,179 | -0.01(-0.69%) |
Apr 21, 2003 | 1.623 | 1.628 | 1.607 | 1.619 | 920,737 | -0.00(-0.14%) |
Apr 17, 2003 | 1.614 | 1.632 | 1.607 | 1.621 | 1,395,191 | +0.02(+1.49%) |
Apr 16, 2003 | 1.641 | 1.650 | 1.597 | 1.597 | 971,889 | -0.04(-2.36%) |
Apr 15, 2003 | 1.606 | 1.639 | 1.581 | 1.636 | 757,644 | +0.03(+1.59%) |
Apr 14, 2003 | 1.565 | 1.610 | 1.564 | 1.610 | 721,318 | +0.05(+2.99%) |
Apr 11, 2003 | 1.578 | 1.596 | 1.549 | 1.563 | 776,918 | -0.00(-0.23%) |
Apr 10, 2003 | 1.563 | 1.577 | 1.553 | 1.567 | 745,041 | +0.00(+0.26%) |
Apr 09, 2003 | 1.594 | 1.619 | 1.554 | 1.563 | 1,086,796 | -0.03(-1.67%) |
Apr 08, 2003 | 1.594 | 1.605 | 1.583 | 1.589 | 637,547 | -0.00(-0.17%) |
Apr 07, 2003 | 1.607 | 1.648 | 1.586 | 1.592 | 1,020,817 | +0.01(+0.65%) |
Apr 04, 2003 | 1.577 | 1.596 | 1.567 | 1.582 | 842,156 | +0.01(+0.60%) |
Apr 03, 2003 | 1.570 | 1.591 | 1.566 | 1.572 | 1,610,178 | +0.01(+0.75%) |
Apr 02, 2003 | 1.540 | 1.567 | 1.522 | 1.561 | 912,582 | +0.05(+3.30%) |