Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.522 | 1.554 | 1.516 | 1.544 | 2,568,026 | +0.02(+1.37%) |
Jun 27, 2003 | 1.527 | 1.535 | 1.517 | 1.523 | 2,490,902 | -0.00(-0.23%) |
Jun 26, 2003 | 1.524 | 1.540 | 1.521 | 1.526 | 3,092,262 | -0.02(-1.04%) |
Jun 25, 2003 | 1.567 | 1.578 | 1.539 | 1.542 | 1,419,501 | -0.01(-0.88%) |
Jun 24, 2003 | 1.567 | 1.578 | 1.556 | 1.556 | 2,217,841 | -0.02(-1.16%) |
Jun 23, 2003 | 1.586 | 1.586 | 1.562 | 1.574 | 2,303,303 | -0.02(-1.18%) |
Jun 20, 2003 | 1.607 | 1.607 | 1.584 | 1.593 | 1,755,096 | -0.01(-0.74%) |
Jun 19, 2003 | 1.620 | 1.629 | 1.598 | 1.605 | 2,131,337 | -0.02(-1.30%) |
Jun 18, 2003 | 1.622 | 1.637 | 1.612 | 1.626 | 3,400,759 | +0.00(+0.18%) |
Jun 17, 2003 | 1.641 | 1.646 | 1.623 | 1.623 | 3,282,988 | -0.03(-1.55%) |
Jun 16, 2003 | 1.634 | 1.652 | 1.628 | 1.649 | 1,515,385 | +0.01(+0.88%) |
Jun 13, 2003 | 1.644 | 1.651 | 1.630 | 1.634 | 2,770,217 | -0.01(-0.64%) |
Jun 12, 2003 | 1.642 | 1.648 | 1.626 | 1.645 | 3,052,658 | +0.01(+0.69%) |
Jun 11, 2003 | 1.644 | 1.656 | 1.633 | 1.634 | 5,471,647 | -0.01(-0.51%) |
Jun 10, 2003 | 1.639 | 1.643 | 1.634 | 1.642 | 1,883,288 | -0.01(-0.31%) |
Jun 09, 2003 | 1.647 | 1.654 | 1.640 | 1.647 | 3,171,471 | +0.01(+0.39%) |
Jun 06, 2003 | 1.679 | 1.679 | 1.641 | 1.641 | 3,145,415 | -0.04(-2.42%) |
Jun 05, 2003 | 1.673 | 1.689 | 1.662 | 1.681 | 3,509,149 | +0.00(+0.13%) |
Jun 04, 2003 | 1.648 | 1.679 | 1.646 | 1.679 | 3,224,624 | +0.03(+1.96%) |
Jun 03, 2003 | 1.635 | 1.651 | 1.623 | 1.647 | 3,707,171 | +0.01(+0.41%) |
Jun 02, 2003 | 1.622 | 1.651 | 1.618 | 1.640 | 2,771,259 | +0.03(+1.63%) |
May 30, 2003 | 1.599 | 1.625 | 1.599 | 1.614 | 2,128,210 | +0.02(+1.16%) |
May 29, 2003 | 1.557 | 1.602 | 1.557 | 1.595 | 3,725,931 | +0.04(+2.74%) |
May 28, 2003 | 1.567 | 1.572 | 1.553 | 1.553 | 2,404,398 | -0.01(-0.80%) |
May 27, 2003 | 1.550 | 1.577 | 1.548 | 1.565 | 5,720,737 | +0.02(+1.33%) |
May 23, 2003 | 1.546 | 1.562 | 1.541 | 1.545 | 5,409,114 | -0.02(-1.02%) |
May 22, 2003 | 1.561 | 1.568 | 1.552 | 1.561 | 4,911,976 | -0.00(-0.29%) |
May 21, 2003 | 1.594 | 1.598 | 1.561 | 1.565 | 4,397,120 | -0.03(-1.63%) |
May 20, 2003 | 1.591 | 1.616 | 1.586 | 1.591 | 6,733,774 | +0.02(+1.51%) |
May 19, 2003 | 1.611 | 1.611 | 1.567 | 1.567 | 1,889,542 | -0.05(-3.10%) |
May 16, 2003 | 1.621 | 1.628 | 1.615 | 1.618 | 3,905,193 | +0.00(+0.00%) |
May 15, 2003 | 1.635 | 1.643 | 1.616 | 1.618 | 3,899,981 | -0.02(-0.98%) |
May 14, 2003 | 1.610 | 1.638 | 1.607 | 1.634 | 3,295,495 | +0.03(+1.77%) |
May 13, 2003 | 1.617 | 1.619 | 1.599 | 1.605 | 2,816,074 | -0.02(-1.01%) |
May 12, 2003 | 1.601 | 1.625 | 1.599 | 1.622 | 3,139,162 | +0.03(+1.75%) |
May 09, 2003 | 1.575 | 1.602 | 1.570 | 1.594 | 2,864,016 | +0.02(+1.18%) |
May 08, 2003 | 1.565 | 1.575 | 1.559 | 1.575 | 4,299,151 | +0.01(+0.69%) |
May 07, 2003 | 1.545 | 1.569 | 1.542 | 1.564 | 4,787,952 | +0.00(+0.23%) |
May 06, 2003 | 1.537 | 1.561 | 1.535 | 1.561 | 3,324,677 | +0.02(+1.62%) |
May 05, 2003 | 1.527 | 1.543 | 1.527 | 1.536 | 2,340,822 | +0.01(+0.90%) |
May 02, 2003 | 1.535 | 1.542 | 1.517 | 1.522 | 4,151,156 | -0.02(-1.16%) |
May 01, 2003 | 1.555 | 1.555 | 1.535 | 1.540 | 2,327,274 | -0.02(-0.99%) |
Apr 30, 2003 | 1.528 | 1.558 | 1.527 | 1.555 | 5,986,503 | +0.03(+1.78%) |
Apr 29, 2003 | 1.515 | 1.532 | 1.504 | 1.528 | 3,577,936 | +0.01(+0.89%) |
Apr 28, 2003 | 1.499 | 1.520 | 1.499 | 1.515 | 2,830,665 | +0.02(+1.04%) |
Apr 25, 2003 | 1.465 | 1.512 | 1.465 | 1.499 | 3,286,115 | +0.04(+2.47%) |
Apr 24, 2003 | 1.458 | 1.473 | 1.452 | 1.463 | 3,447,659 | -0.01(-0.52%) |
Apr 23, 2003 | 1.458 | 1.478 | 1.458 | 1.471 | 4,079,243 | +0.01(+0.90%) |
Apr 22, 2003 | 1.466 | 1.466 | 1.453 | 1.457 | 2,535,717 | -0.01(-0.37%) |
Apr 21, 2003 | 1.465 | 1.477 | 1.461 | 1.463 | 1,208,973 | -0.00(-0.04%) |
Apr 17, 2003 | 1.458 | 1.466 | 1.449 | 1.464 | 2,310,598 | +0.01(+0.40%) |
Apr 16, 2003 | 1.474 | 1.477 | 1.455 | 1.458 | 2,395,018 | -0.02(-1.04%) |
Apr 15, 2003 | 1.439 | 1.477 | 1.439 | 1.473 | 4,003,161 | +0.04(+2.45%) |
Apr 14, 2003 | 1.428 | 1.441 | 1.428 | 1.438 | 2,661,826 | +0.00(+0.25%) |
Apr 11, 2003 | 1.439 | 1.455 | 1.434 | 1.434 | 4,370,022 | +0.00(+0.34%) |
Apr 10, 2003 | 1.415 | 1.434 | 1.415 | 1.430 | 2,409,609 | +0.02(+1.11%) |
Apr 09, 2003 | 1.431 | 1.442 | 1.409 | 1.414 | 2,630,559 | -0.02(-1.38%) |
Apr 08, 2003 | 1.441 | 1.442 | 1.432 | 1.434 | 1,178,749 | -0.01(-0.53%) |
Apr 07, 2003 | 1.441 | 1.467 | 1.440 | 1.441 | 4,588,888 | +0.02(+1.21%) |
Apr 04, 2003 | 1.413 | 1.434 | 1.413 | 1.424 | 2,100,070 | +0.01(+0.88%) |
Apr 03, 2003 | 1.406 | 1.418 | 1.395 | 1.412 | 2,909,874 | +0.01(+0.50%) |
Apr 02, 2003 | 1.382 | 1.413 | 1.381 | 1.405 | 2,655,572 | +0.04(+2.81%) |