Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.848 | 1.870 | 1.842 | 1.870 | 25,750 | +0.01(+0.31%) |
Jun 27, 2003 | 1.871 | 1.877 | 1.859 | 1.864 | 41,629 | -0.02(-0.93%) |
Jun 26, 2003 | 1.868 | 1.892 | 1.868 | 1.882 | 56,221 | -0.01(-0.49%) |
Jun 25, 2003 | 1.856 | 1.908 | 1.856 | 1.891 | 82,830 | +0.05(+2.46%) |
Jun 24, 2003 | 1.849 | 1.875 | 1.844 | 1.845 | 26,608 | -0.01(-0.63%) |
Jun 23, 2003 | 1.904 | 1.904 | 1.849 | 1.857 | 40,342 | -0.03(-1.85%) |
Jun 20, 2003 | 1.876 | 1.901 | 1.864 | 1.892 | 93,559 | +0.00(+0.25%) |
Jun 19, 2003 | 1.852 | 1.898 | 1.852 | 1.887 | 72,530 | +0.02(+1.00%) |
Jun 18, 2003 | 1.828 | 1.886 | 1.828 | 1.869 | 37,767 | +0.03(+1.45%) |
Jun 17, 2003 | 1.767 | 1.848 | 1.767 | 1.842 | 58,796 | +0.07(+3.81%) |
Jun 16, 2003 | 1.777 | 1.786 | 1.759 | 1.774 | 38,625 | -0.00(-0.13%) |
Jun 13, 2003 | 1.789 | 1.789 | 1.774 | 1.777 | 10,300 | +0.00(+0.26%) |
Jun 12, 2003 | 1.748 | 1.772 | 1.748 | 1.772 | 44,633 | +0.02(+0.93%) |
Jun 11, 2003 | 1.755 | 1.760 | 1.751 | 1.756 | 6,437 | +0.01(+0.60%) |
Jun 10, 2003 | 1.732 | 1.748 | 1.731 | 1.745 | 24,462 | +0.00(+0.00%) |
Jun 09, 2003 | 1.739 | 1.749 | 1.724 | 1.745 | 56,221 | -0.00(-0.20%) |
Jun 06, 2003 | 1.763 | 1.800 | 1.737 | 1.749 | 75,963 | -0.00(-0.20%) |
Jun 05, 2003 | 1.724 | 1.759 | 1.723 | 1.752 | 32,187 | +0.03(+1.90%) |
Jun 04, 2003 | 1.680 | 1.722 | 1.680 | 1.720 | 35,621 | +0.04(+2.64%) |
Jun 03, 2003 | 1.672 | 1.678 | 1.660 | 1.675 | 50,642 | -0.00(-0.14%) |
Jun 02, 2003 | 1.659 | 1.678 | 1.652 | 1.678 | 65,663 | +0.01(+0.70%) |
May 30, 2003 | 1.657 | 1.667 | 1.651 | 1.666 | 45,921 | +0.00(+0.21%) |
May 29, 2003 | 1.646 | 1.669 | 1.646 | 1.663 | 39,913 | +0.02(+1.21%) |
May 28, 2003 | 1.657 | 1.661 | 1.635 | 1.643 | 121,026 | -0.04(-2.35%) |
May 27, 2003 | 1.689 | 1.690 | 1.673 | 1.682 | 27,467 | -0.01(-0.76%) |
May 23, 2003 | 1.688 | 1.695 | 1.671 | 1.695 | 58,796 | -0.00(-0.21%) |
May 22, 2003 | 1.667 | 1.727 | 1.667 | 1.699 | 45,063 | +0.01(+0.76%) |
May 21, 2003 | 1.683 | 1.686 | 1.678 | 1.686 | 24,892 | -0.01(-0.41%) |
May 20, 2003 | 1.664 | 1.693 | 1.664 | 1.693 | 96,992 | +0.03(+1.89%) |
May 19, 2003 | 1.678 | 1.678 | 1.654 | 1.661 | 57,509 | -0.03(-1.66%) |
May 16, 2003 | 1.671 | 1.694 | 1.671 | 1.689 | 34,762 | +0.03(+1.61%) |
May 15, 2003 | 1.630 | 1.668 | 1.630 | 1.663 | 34,333 | +0.03(+2.00%) |
May 14, 2003 | 1.595 | 1.630 | 1.593 | 1.630 | 20,171 | +0.05(+2.87%) |
May 13, 2003 | 1.583 | 1.595 | 1.580 | 1.584 | 40,771 | -0.01(-0.58%) |
May 12, 2003 | 1.580 | 1.597 | 1.580 | 1.594 | 26,179 | +0.01(+0.59%) |
May 09, 2003 | 1.573 | 1.588 | 1.573 | 1.584 | 14,162 | +0.02(+0.96%) |
May 08, 2003 | 1.588 | 1.589 | 1.569 | 1.569 | 39,054 | -0.02(-1.25%) |
May 07, 2003 | 1.577 | 1.593 | 1.562 | 1.589 | 46,779 | +0.00(+0.00%) |
May 06, 2003 | 1.552 | 1.589 | 1.552 | 1.589 | 30,471 | +0.03(+1.64%) |
May 05, 2003 | 1.581 | 1.584 | 1.562 | 1.563 | 63,946 | -0.01(-0.74%) |
May 02, 2003 | 1.542 | 1.615 | 1.542 | 1.575 | 93,559 | +0.03(+1.65%) |
May 01, 2003 | 1.520 | 1.552 | 1.520 | 1.549 | 49,784 | +0.02(+1.37%) |
Apr 30, 2003 | 1.505 | 1.529 | 1.505 | 1.529 | 24,033 | +0.03(+1.78%) |
Apr 29, 2003 | 1.503 | 1.506 | 1.501 | 1.502 | 4,720 | +0.01(+0.47%) |
Apr 28, 2003 | 1.488 | 1.509 | 1.488 | 1.495 | 21,458 | -0.00(-0.31%) |
Apr 25, 2003 | 1.480 | 1.499 | 1.460 | 1.499 | 115,876 | +0.01(+0.55%) |
Apr 24, 2003 | 1.498 | 1.498 | 1.463 | 1.491 | 29,183 | -0.02(-1.31%) |
Apr 23, 2003 | 1.533 | 1.533 | 1.498 | 1.511 | 249,349 | -0.03(-2.04%) |
Apr 22, 2003 | 1.531 | 1.551 | 1.531 | 1.542 | 125,318 | +0.00(+0.23%) |
Apr 21, 2003 | 1.449 | 1.540 | 1.449 | 1.539 | 189,694 | +0.10(+6.62%) |
Apr 17, 2003 | 1.405 | 1.446 | 1.405 | 1.443 | 145,060 | +0.12(+8.78%) |
Apr 16, 2003 | 1.391 | 1.395 | 1.327 | 1.327 | 102,143 | -0.07(-4.93%) |
Apr 15, 2003 | 1.361 | 1.405 | 1.361 | 1.396 | 40,342 | +0.03(+2.57%) |
Apr 14, 2003 | 1.335 | 1.375 | 1.320 | 1.361 | 29,612 | +0.02(+1.74%) |
Apr 11, 2003 | 1.349 | 1.370 | 1.332 | 1.337 | 8,154 | -0.02(-1.12%) |
Apr 10, 2003 | 1.342 | 1.355 | 1.332 | 1.353 | 27,896 | +0.02(+1.22%) |
Apr 09, 2003 | 1.393 | 1.393 | 1.332 | 1.336 | 46,350 | -0.06(-4.10%) |
Apr 08, 2003 | 1.378 | 1.398 | 1.378 | 1.393 | 18,025 | +0.02(+1.18%) |
Apr 07, 2003 | 1.356 | 1.386 | 1.356 | 1.377 | 35,621 | +0.03(+1.98%) |
Apr 04, 2003 | 1.361 | 1.371 | 1.344 | 1.350 | 30,471 | -0.01(-0.86%) |
Apr 03, 2003 | 1.354 | 1.370 | 1.350 | 1.362 | 52,359 | +0.01(+0.95%) |
Apr 02, 2003 | 1.289 | 1.353 | 1.289 | 1.349 | 55,363 | +0.07(+5.85%) |