Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.520 | 1.539 | 1.520 | 1.520 | 2,315,966 | +0.00(+0.26%) |
Jun 27, 2003 | 1.523 | 1.523 | 1.512 | 1.516 | 1,577,527 | -0.01(-0.65%) |
Jun 26, 2003 | 1.505 | 1.533 | 1.505 | 1.526 | 1,497,008 | +0.02(+1.16%) |
Jun 25, 2003 | 1.510 | 1.523 | 1.506 | 1.508 | 1,396,360 | +0.00(+0.19%) |
Jun 24, 2003 | 1.502 | 1.523 | 1.502 | 1.505 | 2,363,642 | -0.00(-0.17%) |
Jun 23, 2003 | 1.550 | 1.550 | 1.501 | 1.508 | 3,003,552 | -0.05(-3.09%) |
Jun 20, 2003 | 1.552 | 1.563 | 1.551 | 1.556 | 3,448,522 | +0.01(+0.72%) |
Jun 19, 2003 | 1.549 | 1.555 | 1.531 | 1.545 | 3,068,178 | +0.00(+0.05%) |
Jun 18, 2003 | 1.558 | 1.558 | 1.536 | 1.544 | 2,805,434 | -0.01(-0.89%) |
Jun 17, 2003 | 1.519 | 1.562 | 1.518 | 1.558 | 3,358,469 | +0.04(+2.59%) |
Jun 16, 2003 | 1.489 | 1.527 | 1.489 | 1.519 | 2,697,370 | +0.03(+2.03%) |
Jun 13, 2003 | 1.493 | 1.496 | 1.482 | 1.488 | 4,854,418 | -0.04(-2.61%) |
Jun 12, 2003 | 1.495 | 1.534 | 1.494 | 1.528 | 5,516,577 | +0.05(+3.47%) |
Jun 11, 2003 | 1.428 | 1.480 | 1.426 | 1.477 | 1,993,892 | +0.05(+3.22%) |
Jun 10, 2003 | 1.417 | 1.446 | 1.413 | 1.431 | 2,376,355 | +0.02(+1.34%) |
Jun 09, 2003 | 1.428 | 1.430 | 1.409 | 1.412 | 2,141,156 | -0.02(-1.24%) |
Jun 06, 2003 | 1.450 | 1.472 | 1.428 | 1.430 | 3,176,243 | +0.00(+0.02%) |
Jun 05, 2003 | 1.399 | 1.430 | 1.393 | 1.430 | 1,813,785 | +0.02(+1.24%) |
Jun 04, 2003 | 1.405 | 1.417 | 1.391 | 1.412 | 2,827,682 | +0.01(+0.55%) |
Jun 03, 2003 | 1.397 | 1.412 | 1.382 | 1.405 | 3,772,715 | +0.01(+0.54%) |
Jun 02, 2003 | 1.383 | 1.429 | 1.383 | 1.397 | 3,411,442 | +0.03(+1.86%) |
May 30, 2003 | 1.348 | 1.378 | 1.345 | 1.371 | 2,185,653 | +0.02(+1.79%) |
May 29, 2003 | 1.346 | 1.360 | 1.343 | 1.347 | 2,309,609 | +0.00(+0.09%) |
May 28, 2003 | 1.353 | 1.360 | 1.345 | 1.346 | 1,627,321 | +0.00(+0.35%) |
May 27, 2003 | 1.312 | 1.347 | 1.306 | 1.341 | 2,605,197 | +0.03(+2.27%) |
May 23, 2003 | 1.318 | 1.321 | 1.309 | 1.312 | 2,602,019 | -0.01(-0.47%) |
May 22, 2003 | 1.304 | 1.327 | 1.302 | 1.318 | 2,090,302 | +0.01(+0.98%) |
May 21, 2003 | 1.309 | 1.314 | 1.301 | 1.305 | 1,819,082 | -0.00(-0.29%) |
May 20, 2003 | 1.312 | 1.320 | 1.300 | 1.309 | 2,739,748 | -0.01(-0.66%) |
May 19, 2003 | 1.333 | 1.333 | 1.313 | 1.318 | 2,910,320 | -0.02(-1.29%) |
May 16, 2003 | 1.397 | 1.397 | 1.327 | 1.335 | 6,825,003 | -0.06(-4.43%) |
May 15, 2003 | 1.410 | 1.410 | 1.392 | 1.397 | 3,712,327 | +0.01(+0.42%) |
May 14, 2003 | 1.392 | 1.394 | 1.380 | 1.391 | 1,426,025 | +0.00(+0.10%) |
May 13, 2003 | 1.392 | 1.396 | 1.380 | 1.389 | 1,545,743 | -0.01(-0.84%) |
May 12, 2003 | 1.390 | 1.403 | 1.374 | 1.401 | 1,913,374 | +0.01(+0.80%) |
May 09, 2003 | 1.384 | 1.391 | 1.370 | 1.390 | 1,589,181 | +0.01(+0.63%) |
May 08, 2003 | 1.388 | 1.400 | 1.371 | 1.381 | 1,754,455 | -0.02(-1.30%) |
May 07, 2003 | 1.400 | 1.408 | 1.389 | 1.400 | 3,200,610 | -0.00(-0.03%) |
May 06, 2003 | 1.398 | 1.416 | 1.395 | 1.400 | 3,543,873 | +0.00(+0.12%) |
May 05, 2003 | 1.415 | 1.415 | 1.392 | 1.398 | 2,972,828 | -0.02(-1.17%) |
May 02, 2003 | 1.382 | 1.422 | 1.373 | 1.415 | 4,068,303 | +0.03(+2.36%) |
May 01, 2003 | 1.383 | 1.383 | 1.355 | 1.382 | 2,255,577 | -0.00(-0.15%) |
Apr 30, 2003 | 1.382 | 1.391 | 1.363 | 1.384 | 3,411,442 | +0.00(+0.19%) |
Apr 29, 2003 | 1.372 | 1.389 | 1.358 | 1.382 | 2,079,708 | +0.01(+0.45%) |
Apr 28, 2003 | 1.347 | 1.382 | 1.347 | 1.376 | 2,256,637 | +0.03(+2.16%) |
Apr 25, 2003 | 1.371 | 1.371 | 1.347 | 1.347 | 4,083,135 | -0.02(-1.77%) |
Apr 24, 2003 | 1.369 | 1.389 | 1.365 | 1.371 | 7,200,049 | -0.04(-2.88%) |
Apr 23, 2003 | 1.404 | 1.421 | 1.386 | 1.412 | 9,145,207 | +0.04(+3.28%) |
Apr 22, 2003 | 1.308 | 1.375 | 1.302 | 1.367 | 3,570,360 | +0.06(+4.51%) |
Apr 21, 2003 | 1.301 | 1.333 | 1.299 | 1.308 | 2,285,242 | +0.01(+0.53%) |
Apr 17, 2003 | 1.294 | 1.307 | 1.289 | 1.301 | 2,888,071 | +0.00(+0.29%) |
Apr 16, 2003 | 1.291 | 1.318 | 1.291 | 1.297 | 3,800,261 | +0.02(+1.31%) |
Apr 15, 2003 | 1.278 | 1.288 | 1.227 | 1.280 | 4,607,565 | +0.00(+0.20%) |
Apr 14, 2003 | 1.227 | 1.284 | 1.221 | 1.278 | 11,344,634 | +0.10(+8.56%) |
Apr 11, 2003 | 1.192 | 1.203 | 1.174 | 1.177 | 1,897,482 | -0.01(-0.66%) |
Apr 10, 2003 | 1.189 | 1.195 | 1.172 | 1.185 | 2,077,589 | -0.00(-0.38%) |
Apr 09, 2003 | 1.186 | 1.207 | 1.180 | 1.189 | 2,254,518 | +0.00(+0.30%) |
Apr 08, 2003 | 1.187 | 1.202 | 1.179 | 1.186 | 2,897,606 | -0.00(-0.32%) |
Apr 07, 2003 | 1.216 | 1.239 | 1.186 | 1.190 | 3,211,205 | -0.00(-0.22%) |
Apr 04, 2003 | 1.218 | 1.222 | 1.186 | 1.192 | 2,045,805 | -0.03(-2.09%) |
Apr 03, 2003 | 1.212 | 1.221 | 1.200 | 1.218 | 3,051,227 | +0.01(+0.45%) |
Apr 02, 2003 | 1.180 | 1.218 | 1.180 | 1.212 | 2,528,916 | +0.06(+5.22%) |