Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.523 | 1.555 | 1.517 | 1.544 | 2,566,973 | +0.02(+1.37%) |
Jun 27, 2003 | 1.528 | 1.536 | 1.517 | 1.523 | 2,489,881 | -0.00(-0.23%) |
Jun 26, 2003 | 1.525 | 1.541 | 1.522 | 1.527 | 3,090,994 | -0.02(-1.04%) |
Jun 25, 2003 | 1.568 | 1.579 | 1.540 | 1.543 | 1,418,919 | -0.01(-0.88%) |
Jun 24, 2003 | 1.567 | 1.578 | 1.557 | 1.557 | 2,216,931 | -0.02(-1.16%) |
Jun 23, 2003 | 1.587 | 1.587 | 1.563 | 1.575 | 2,302,358 | -0.02(-1.18%) |
Jun 20, 2003 | 1.608 | 1.608 | 1.584 | 1.594 | 1,754,376 | -0.01(-0.74%) |
Jun 19, 2003 | 1.621 | 1.629 | 1.599 | 1.606 | 2,130,463 | -0.02(-1.30%) |
Jun 18, 2003 | 1.623 | 1.638 | 1.613 | 1.627 | 3,399,364 | +0.00(+0.18%) |
Jun 17, 2003 | 1.641 | 1.646 | 1.624 | 1.624 | 3,281,642 | -0.03(-1.55%) |
Jun 16, 2003 | 1.635 | 1.653 | 1.628 | 1.649 | 1,514,764 | +0.01(+0.88%) |
Jun 13, 2003 | 1.645 | 1.652 | 1.631 | 1.635 | 2,769,081 | -0.01(-0.64%) |
Jun 12, 2003 | 1.642 | 1.649 | 1.627 | 1.646 | 3,051,406 | +0.01(+0.69%) |
Jun 11, 2003 | 1.645 | 1.657 | 1.634 | 1.634 | 5,469,404 | -0.01(-0.51%) |
Jun 10, 2003 | 1.640 | 1.644 | 1.634 | 1.643 | 1,882,516 | -0.01(-0.31%) |
Jun 09, 2003 | 1.648 | 1.655 | 1.641 | 1.648 | 3,170,170 | +0.01(+0.39%) |
Jun 06, 2003 | 1.680 | 1.680 | 1.641 | 1.641 | 3,144,126 | -0.04(-2.42%) |
Jun 05, 2003 | 1.674 | 1.689 | 1.662 | 1.682 | 3,507,711 | +0.00(+0.13%) |
Jun 04, 2003 | 1.649 | 1.680 | 1.646 | 1.680 | 3,223,302 | +0.03(+1.96%) |
Jun 03, 2003 | 1.635 | 1.651 | 1.623 | 1.647 | 3,705,651 | +0.01(+0.41%) |
Jun 02, 2003 | 1.623 | 1.652 | 1.618 | 1.641 | 2,770,123 | +0.03(+1.62%) |
May 30, 2003 | 1.600 | 1.626 | 1.600 | 1.615 | 2,127,337 | +0.02(+1.16%) |
May 29, 2003 | 1.558 | 1.603 | 1.558 | 1.596 | 3,724,403 | +0.04(+2.74%) |
May 28, 2003 | 1.568 | 1.572 | 1.553 | 1.553 | 2,403,412 | -0.01(-0.80%) |
May 27, 2003 | 1.550 | 1.578 | 1.548 | 1.566 | 5,718,392 | +0.02(+1.33%) |
May 23, 2003 | 1.547 | 1.563 | 1.542 | 1.545 | 5,406,896 | -0.02(-1.02%) |
May 22, 2003 | 1.561 | 1.569 | 1.553 | 1.561 | 4,909,962 | -0.00(-0.29%) |
May 21, 2003 | 1.595 | 1.598 | 1.562 | 1.566 | 4,395,317 | -0.03(-1.63%) |
May 20, 2003 | 1.592 | 1.617 | 1.587 | 1.592 | 6,731,013 | +0.02(+1.51%) |
May 19, 2003 | 1.612 | 1.612 | 1.568 | 1.568 | 1,888,767 | -0.05(-3.10%) |
May 16, 2003 | 1.622 | 1.629 | 1.615 | 1.618 | 3,903,591 | +0.00(+0.00%) |
May 15, 2003 | 1.635 | 1.644 | 1.616 | 1.618 | 3,898,382 | -0.02(-0.98%) |
May 14, 2003 | 1.611 | 1.639 | 1.607 | 1.634 | 3,294,144 | +0.03(+1.77%) |
May 13, 2003 | 1.617 | 1.620 | 1.600 | 1.606 | 2,814,920 | -0.02(-1.01%) |
May 12, 2003 | 1.601 | 1.625 | 1.600 | 1.622 | 3,137,875 | +0.03(+1.75%) |
May 09, 2003 | 1.576 | 1.603 | 1.571 | 1.594 | 2,862,842 | +0.02(+1.18%) |
May 08, 2003 | 1.565 | 1.576 | 1.560 | 1.576 | 4,297,389 | +0.01(+0.69%) |
May 07, 2003 | 1.545 | 1.570 | 1.542 | 1.565 | 4,785,989 | +0.00(+0.23%) |
May 06, 2003 | 1.537 | 1.561 | 1.536 | 1.561 | 3,323,314 | +0.02(+1.62%) |
May 05, 2003 | 1.528 | 1.543 | 1.528 | 1.536 | 2,339,863 | +0.01(+0.90%) |
May 02, 2003 | 1.536 | 1.543 | 1.518 | 1.523 | 4,149,454 | -0.02(-1.16%) |
May 01, 2003 | 1.556 | 1.556 | 1.536 | 1.541 | 2,326,319 | -0.02(-0.99%) |
Apr 30, 2003 | 1.529 | 1.559 | 1.528 | 1.556 | 5,984,049 | +0.03(+1.78%) |
Apr 29, 2003 | 1.515 | 1.532 | 1.504 | 1.529 | 3,576,469 | +0.01(+0.89%) |
Apr 28, 2003 | 1.500 | 1.521 | 1.499 | 1.515 | 2,829,505 | +0.02(+1.04%) |
Apr 25, 2003 | 1.465 | 1.512 | 1.465 | 1.500 | 3,284,767 | +0.04(+2.47%) |
Apr 24, 2003 | 1.459 | 1.474 | 1.453 | 1.464 | 3,446,245 | -0.01(-0.52%) |
Apr 23, 2003 | 1.459 | 1.478 | 1.459 | 1.471 | 4,077,571 | +0.01(+0.90%) |
Apr 22, 2003 | 1.467 | 1.467 | 1.454 | 1.458 | 2,534,678 | -0.01(-0.37%) |
Apr 21, 2003 | 1.466 | 1.478 | 1.462 | 1.464 | 1,208,477 | -0.00(-0.04%) |
Apr 17, 2003 | 1.458 | 1.467 | 1.449 | 1.464 | 2,309,651 | +0.01(+0.40%) |
Apr 16, 2003 | 1.475 | 1.478 | 1.456 | 1.458 | 2,394,036 | -0.02(-1.04%) |
Apr 15, 2003 | 1.440 | 1.477 | 1.440 | 1.474 | 4,001,520 | +0.04(+2.45%) |
Apr 14, 2003 | 1.429 | 1.441 | 1.429 | 1.439 | 2,660,734 | +0.00(+0.25%) |
Apr 11, 2003 | 1.440 | 1.456 | 1.434 | 1.435 | 4,368,230 | +0.00(+0.34%) |
Apr 10, 2003 | 1.416 | 1.435 | 1.416 | 1.430 | 2,408,621 | +0.02(+1.11%) |
Apr 09, 2003 | 1.432 | 1.443 | 1.409 | 1.415 | 2,629,481 | -0.02(-1.38%) |
Apr 08, 2003 | 1.441 | 1.443 | 1.433 | 1.434 | 1,178,265 | -0.01(-0.53%) |
Apr 07, 2003 | 1.441 | 1.468 | 1.440 | 1.442 | 4,587,007 | +0.02(+1.21%) |
Apr 04, 2003 | 1.414 | 1.435 | 1.414 | 1.425 | 2,099,209 | +0.01(+0.88%) |
Apr 03, 2003 | 1.407 | 1.419 | 1.395 | 1.412 | 2,908,681 | +0.01(+0.50%) |
Apr 02, 2003 | 1.382 | 1.413 | 1.382 | 1.405 | 2,654,484 | +0.04(+2.81%) |