Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.329 | 1.329 | 1.318 | 1.318 | 4,665 | -0.01(-0.81%) |
Jun 27, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 10,729 | +0.00(+0.16%) |
Jun 26, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.329 | 1.329 | 1.327 | 1.327 | 35,454 | +0.00(+0.16%) |
Jun 24, 2003 | 1.318 | 1.325 | 1.318 | 1.325 | 13,062 | +0.01(+0.49%) |
Jun 23, 2003 | 1.329 | 1.329 | 1.318 | 1.318 | 53,647 | -0.01(-0.81%) |
Jun 20, 2003 | 1.318 | 1.329 | 1.308 | 1.329 | 45,250 | +0.02(+1.14%) |
Jun 19, 2003 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 1.314 | 1.314 | 1.314 | 1.314 | 12,595 | -0.02(-1.61%) |
Jun 12, 2003 | 1.335 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 1.329 | 1.335 | 1.308 | 1.335 | 15,394 | +0.03(+2.13%) |
Jun 10, 2003 | 1.308 | 1.308 | 1.308 | 1.308 | 1,399 | -0.02(-1.61%) |
Jun 09, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 1.329 | 1.329 | 1.329 | 1.329 | 466 | +0.00(+0.00%) |
Jun 04, 2003 | 1.361 | 1.361 | 1.308 | 1.329 | 116,159 | -0.03(-2.36%) |
Jun 03, 2003 | 1.361 | 1.361 | 1.361 | 1.361 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 1.361 | 1.361 | 1.361 | 1.361 | 5,131 | +0.00(+0.16%) |
May 30, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.359 | 1.359 | 1.359 | 1.359 | 466 | +0.00(+0.00%) |
May 28, 2003 | 1.372 | 1.372 | 1.359 | 1.359 | 8,397 | -0.00(-0.16%) |
May 27, 2003 | 1.479 | 1.505 | 1.340 | 1.361 | 408,189 | -0.14(-9.29%) |
May 23, 2003 | 1.501 | 1.501 | 1.501 | 1.501 | 933 | +0.02(+1.30%) |
May 22, 2003 | 1.481 | 1.481 | 1.481 | 1.481 | 2,332 | -0.01(-0.43%) |
May 21, 2003 | 1.488 | 1.488 | 1.488 | 1.488 | 0 | +0.00(+0.00%) |
May 20, 2003 | 1.460 | 1.488 | 1.460 | 1.488 | 3,732 | +0.01(+0.43%) |
May 19, 2003 | 1.481 | 1.481 | 1.481 | 1.481 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.511 | 1.511 | 1.481 | 1.481 | 13,528 | -0.04(-2.68%) |
May 15, 2003 | 1.513 | 1.522 | 1.511 | 1.522 | 6,997 | -0.01(-0.70%) |
May 14, 2003 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
May 13, 2003 | 1.533 | 1.533 | 1.533 | 1.533 | 2,799 | -0.02(-1.38%) |
May 12, 2003 | 1.554 | 1.554 | 1.554 | 1.554 | 0 | +0.00(+0.00%) |
May 09, 2003 | 1.554 | 1.554 | 1.554 | 1.554 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.554 | 1.554 | 1.554 | 1.554 | 4,665 | -0.02(-1.36%) |
May 07, 2003 | 1.498 | 1.576 | 1.498 | 1.576 | 26,590 | +0.10(+6.52%) |
May 06, 2003 | 1.490 | 1.520 | 1.479 | 1.479 | 17,260 | -0.03(-2.13%) |
May 05, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 933 | +0.01(+0.71%) |
May 02, 2003 | 1.556 | 1.556 | 1.501 | 1.501 | 32,655 | -0.06(-3.58%) |
May 01, 2003 | 1.556 | 1.556 | 1.556 | 1.556 | 6,997 | -0.00(-0.14%) |
Apr 30, 2003 | 1.533 | 1.608 | 1.533 | 1.558 | 33,121 | +0.03(+1.96%) |
Apr 29, 2003 | 1.479 | 1.528 | 1.479 | 1.528 | 6,531 | +0.03(+2.30%) |
Apr 28, 2003 | 1.460 | 1.494 | 1.460 | 1.494 | 8,397 | +0.02(+1.01%) |
Apr 25, 2003 | 1.458 | 1.479 | 1.458 | 1.479 | 6,531 | +0.01(+0.73%) |
Apr 24, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 933 | -0.01(-0.72%) |
Apr 23, 2003 | 1.479 | 1.479 | 1.479 | 1.479 | 3,265 | +0.02(+1.47%) |
Apr 22, 2003 | 1.479 | 1.479 | 1.458 | 1.458 | 5,598 | -0.03(-2.16%) |
Apr 21, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 3,732 | +0.04(+2.51%) |
Apr 17, 2003 | 1.453 | 1.453 | 1.453 | 1.453 | 1,866 | -0.01(-1.02%) |
Apr 16, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 3,732 | +0.01(+0.73%) |
Apr 15, 2003 | 1.458 | 1.458 | 1.458 | 1.458 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.434 | 1.479 | 1.434 | 1.458 | 15,394 | +0.04(+2.72%) |
Apr 11, 2003 | 1.419 | 1.419 | 1.419 | 1.419 | 466 | +0.00(+0.00%) |
Apr 10, 2003 | 1.361 | 1.419 | 1.361 | 1.419 | 11,662 | +0.08(+5.92%) |
Apr 09, 2003 | 1.340 | 1.340 | 1.340 | 1.340 | 4,665 | -0.02(-1.26%) |
Apr 08, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 1,399 | +0.02(+1.61%) |
Apr 04, 2003 | 1.329 | 1.335 | 1.329 | 1.335 | 1,399 | -0.02(-1.58%) |
Apr 03, 2003 | 1.385 | 1.385 | 1.357 | 1.357 | 13,062 | -0.02(-1.40%) |
Apr 02, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) |