Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.681 | 1.688 | 1.582 | 1.584 | 170,488 | -0.09(-5.62%) |
Jun 27, 2003 | 1.659 | 1.705 | 1.659 | 1.679 | 8,505 | -0.05(-2.70%) |
Jun 26, 2003 | 1.705 | 1.729 | 1.688 | 1.725 | 11,211 | +0.04(+2.22%) |
Jun 25, 2003 | 1.689 | 1.706 | 1.688 | 1.688 | 12,371 | -0.01(-0.61%) |
Jun 24, 2003 | 1.680 | 1.709 | 1.675 | 1.698 | 17,783 | +0.01(+0.61%) |
Jun 23, 2003 | 1.689 | 1.689 | 1.681 | 1.688 | 4,252 | +0.01(+0.38%) |
Jun 20, 2003 | 1.681 | 1.688 | 1.677 | 1.681 | 35,180 | +0.01(+0.54%) |
Jun 19, 2003 | 1.694 | 1.694 | 1.672 | 1.672 | 3,865 | -0.01(-0.84%) |
Jun 18, 2003 | 1.657 | 1.687 | 1.655 | 1.687 | 46,004 | -0.01(-0.60%) |
Jun 17, 2003 | 1.694 | 1.706 | 1.649 | 1.697 | 114,818 | +0.00(+0.15%) |
Jun 16, 2003 | 1.692 | 1.698 | 1.683 | 1.694 | 17,010 | +0.01(+0.54%) |
Jun 13, 2003 | 1.681 | 1.685 | 1.681 | 1.685 | 17,783 | +0.00(+0.23%) |
Jun 12, 2003 | 1.689 | 1.694 | 1.680 | 1.681 | 13,917 | +0.00(+0.00%) |
Jun 11, 2003 | 1.665 | 1.689 | 1.665 | 1.681 | 28,608 | +0.00(+0.23%) |
Jun 10, 2003 | 1.675 | 1.683 | 1.668 | 1.677 | 20,489 | -0.00(-0.23%) |
Jun 09, 2003 | 1.668 | 1.692 | 1.668 | 1.681 | 55,283 | +0.00(+0.00%) |
Jun 06, 2003 | 1.676 | 1.681 | 1.675 | 1.681 | 18,556 | +0.01(+0.39%) |
Jun 05, 2003 | 1.672 | 1.680 | 1.672 | 1.675 | 29,381 | -0.01(-0.31%) |
Jun 04, 2003 | 1.690 | 1.690 | 1.675 | 1.680 | 38,272 | +0.01(+0.62%) |
Jun 03, 2003 | 1.670 | 1.677 | 1.670 | 1.670 | 6,572 | +0.00(+0.00%) |
Jun 02, 2003 | 1.675 | 1.676 | 1.668 | 1.670 | 40,205 | -0.03(-1.74%) |
May 30, 2003 | 1.649 | 1.700 | 1.649 | 1.699 | 21,262 | +0.04(+2.65%) |
May 29, 2003 | 1.649 | 1.655 | 1.636 | 1.655 | 10,438 | +0.02(+1.11%) |
May 28, 2003 | 1.637 | 1.641 | 1.636 | 1.637 | 109,406 | -0.00(-0.16%) |
May 27, 2003 | 1.657 | 1.657 | 1.637 | 1.640 | 15,077 | +0.00(+0.16%) |
May 23, 2003 | 1.636 | 1.652 | 1.636 | 1.637 | 26,288 | +0.00(+0.08%) |
May 22, 2003 | 1.636 | 1.641 | 1.636 | 1.636 | 15,850 | -0.01(-0.78%) |
May 21, 2003 | 1.636 | 1.655 | 1.636 | 1.649 | 22,035 | +0.01(+0.71%) |
May 20, 2003 | 1.637 | 1.637 | 1.637 | 1.637 | 773 | -0.01(-0.55%) |
May 19, 2003 | 1.661 | 1.661 | 1.636 | 1.646 | 10,824 | -0.02(-1.01%) |
May 16, 2003 | 1.646 | 1.671 | 1.636 | 1.663 | 91,623 | +0.02(+1.50%) |
May 15, 2003 | 1.636 | 1.641 | 1.630 | 1.639 | 28,994 | +0.00(+0.16%) |
May 14, 2003 | 1.626 | 1.636 | 1.621 | 1.636 | 7,345 | +0.02(+1.52%) |
May 13, 2003 | 1.610 | 1.612 | 1.604 | 1.612 | 30,927 | +0.01(+0.40%) |
May 12, 2003 | 1.617 | 1.630 | 1.604 | 1.605 | 24,355 | -0.01(-0.80%) |
May 09, 2003 | 1.580 | 1.630 | 1.575 | 1.618 | 56,829 | +0.05(+3.13%) |
May 08, 2003 | 1.552 | 1.584 | 1.546 | 1.569 | 115,591 | +0.02(+1.51%) |
May 07, 2003 | 1.527 | 1.560 | 1.527 | 1.546 | 62,628 | +0.01(+0.59%) |
May 06, 2003 | 1.529 | 1.546 | 1.520 | 1.536 | 36,726 | +0.01(+0.59%) |
May 05, 2003 | 1.513 | 1.546 | 1.490 | 1.527 | 369,584 | +0.01(+0.68%) |
May 02, 2003 | 1.507 | 1.520 | 1.507 | 1.517 | 194,070 | +0.02(+1.30%) |
Apr 30, 2003 | 1.517 | 1.524 | 1.491 | 1.498 | 136,468 | -0.02(-1.36%) |
Apr 29, 2003 | 1.627 | 1.627 | 1.507 | 1.518 | 103,607 | -0.10(-6.08%) |
Apr 28, 2003 | 1.643 | 1.643 | 1.617 | 1.617 | 44,845 | -0.03(-1.57%) |
Apr 25, 2003 | 1.694 | 1.694 | 1.630 | 1.643 | 30,154 | -0.04(-2.23%) |
Apr 24, 2003 | 1.677 | 1.681 | 1.655 | 1.680 | 20,489 | +0.01(+0.70%) |
Apr 23, 2003 | 1.701 | 1.705 | 1.657 | 1.668 | 99,741 | -0.04(-2.27%) |
Apr 22, 2003 | 1.719 | 1.727 | 1.707 | 1.707 | 138,014 | -0.02(-1.12%) |
Apr 21, 2003 | 1.730 | 1.730 | 1.725 | 1.727 | 22,035 | +0.00(+0.00%) |
Apr 17, 2003 | 1.727 | 1.727 | 1.721 | 1.727 | 23,582 | -0.00(-0.02%) |
Apr 16, 2003 | 1.733 | 1.733 | 1.727 | 1.727 | 29,767 | -0.01(-0.35%) |
Apr 15, 2003 | 1.693 | 1.733 | 1.693 | 1.733 | 44,458 | +0.05(+3.08%) |
Apr 14, 2003 | 1.676 | 1.692 | 1.676 | 1.681 | 57,216 | +0.00(+0.00%) |
Apr 11, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 8,118 | +0.00(+0.00%) |
Apr 10, 2003 | 1.681 | 1.681 | 1.677 | 1.681 | 15,850 | +0.00(+0.23%) |
Apr 09, 2003 | 1.681 | 1.681 | 1.677 | 1.677 | 15,463 | -0.00(-0.15%) |
Apr 08, 2003 | 1.668 | 1.680 | 1.668 | 1.680 | 70,360 | +0.01(+0.62%) |
Apr 07, 2003 | 1.681 | 1.681 | 1.670 | 1.670 | 1,546 | -0.01(-0.31%) |
Apr 04, 2003 | 1.675 | 1.675 | 1.665 | 1.675 | 57,216 | +0.01(+0.78%) |
Apr 03, 2003 | 1.665 | 1.672 | 1.662 | 1.662 | 42,912 | -0.01(-0.31%) |
Apr 02, 2003 | 1.667 | 1.668 | 1.667 | 1.667 | 17,396 | +0.01(+0.31%) |