Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.137 | 1.155 | 1.122 | 1.123 | 1,547,278 | -0.02(-2.01%) |
Jun 27, 2003 | 1.139 | 1.169 | 1.139 | 1.146 | 2,068,824 | +0.02(+1.34%) |
Jun 26, 2003 | 1.123 | 1.149 | 1.123 | 1.131 | 4,498,428 | +0.00(+0.28%) |
Jun 25, 2003 | 1.163 | 1.178 | 1.121 | 1.128 | 4,063,177 | -0.04(-3.34%) |
Jun 24, 2003 | 1.171 | 1.187 | 1.160 | 1.167 | 2,108,323 | -0.01(-0.51%) |
Jun 23, 2003 | 1.183 | 1.192 | 1.169 | 1.173 | 3,176,323 | -0.02(-1.93%) |
Jun 20, 2003 | 1.214 | 1.226 | 1.185 | 1.196 | 2,665,595 | -0.02(-1.54%) |
Jun 19, 2003 | 1.254 | 1.260 | 1.212 | 1.214 | 3,712,209 | -0.04(-3.35%) |
Jun 18, 2003 | 1.264 | 1.268 | 1.254 | 1.256 | 2,622,825 | -0.00(-0.31%) |
Jun 17, 2003 | 1.248 | 1.276 | 1.248 | 1.260 | 2,953,666 | +0.01(+0.92%) |
Jun 16, 2003 | 1.220 | 1.283 | 1.214 | 1.249 | 3,715,983 | +0.03(+2.88%) |
Jun 13, 2003 | 1.204 | 1.230 | 1.204 | 1.214 | 2,249,214 | +0.01(+0.46%) |
Jun 12, 2003 | 1.212 | 1.220 | 1.198 | 1.208 | 4,435,531 | -0.01(-0.56%) |
Jun 11, 2003 | 1.219 | 1.234 | 1.192 | 1.215 | 3,977,637 | -0.00(-0.20%) |
Jun 10, 2003 | 1.274 | 1.280 | 1.212 | 1.217 | 9,644,701 | -0.06(-4.88%) |
Jun 09, 2003 | 1.308 | 1.318 | 1.274 | 1.280 | 1,766,815 | -0.03(-2.13%) |
Jun 06, 2003 | 1.316 | 1.363 | 1.301 | 1.308 | 5,740,024 | +0.00(+0.06%) |
Jun 05, 2003 | 1.302 | 1.320 | 1.272 | 1.307 | 2,211,475 | +0.01(+1.14%) |
Jun 04, 2003 | 1.262 | 1.304 | 1.262 | 1.292 | 1,651,688 | +0.03(+2.52%) |
Jun 03, 2003 | 1.237 | 1.268 | 1.233 | 1.260 | 1,816,479 | +0.02(+1.90%) |
Jun 02, 2003 | 1.242 | 1.276 | 1.234 | 1.237 | 3,659,375 | -0.01(-1.14%) |
May 30, 2003 | 1.244 | 1.254 | 1.232 | 1.251 | 1,612,691 | +0.01(+0.83%) |
May 29, 2003 | 1.223 | 1.254 | 1.223 | 1.241 | 2,227,829 | +0.01(+0.77%) |
May 28, 2003 | 1.226 | 1.254 | 1.220 | 1.231 | 3,270,669 | +0.02(+1.31%) |
May 27, 2003 | 1.180 | 1.228 | 1.161 | 1.215 | 3,304,634 | +0.05(+4.26%) |
May 23, 2003 | 1.161 | 1.182 | 1.159 | 1.166 | 2,188,832 | +0.01(+0.45%) |
May 22, 2003 | 1.153 | 1.171 | 1.151 | 1.161 | 5,025,509 | +0.00(+0.00%) |
May 21, 2003 | 1.189 | 1.194 | 1.153 | 1.161 | 3,957,510 | -0.03(-2.63%) |
May 20, 2003 | 1.192 | 1.212 | 1.186 | 1.192 | 3,216,577 | -0.00(-0.23%) |
May 19, 2003 | 1.223 | 1.223 | 1.192 | 1.195 | 2,359,913 | -0.03(-2.28%) |
May 16, 2003 | 1.244 | 1.248 | 1.215 | 1.223 | 2,551,122 | -0.02(-1.66%) |
May 15, 2003 | 1.223 | 1.271 | 1.222 | 1.243 | 2,732,266 | +0.02(+1.23%) |
May 14, 2003 | 1.198 | 1.244 | 1.198 | 1.228 | 2,446,712 | +0.02(+1.41%) |
May 13, 2003 | 1.200 | 1.222 | 1.198 | 1.211 | 2,603,956 | -0.01(-1.17%) |
May 12, 2003 | 1.220 | 1.228 | 1.198 | 1.225 | 2,889,510 | +0.00(+0.10%) |
May 09, 2003 | 1.211 | 1.231 | 1.210 | 1.224 | 2,115,871 | +0.01(+0.88%) |
May 08, 2003 | 1.222 | 1.222 | 1.197 | 1.213 | 3,029,143 | -0.01(-0.68%) |
May 07, 2003 | 1.225 | 1.239 | 1.209 | 1.222 | 2,695,786 | +0.00(+0.03%) |
May 06, 2003 | 1.215 | 1.249 | 1.206 | 1.221 | 3,952,478 | +0.01(+0.56%) |
May 05, 2003 | 1.198 | 1.223 | 1.198 | 1.215 | 5,224,265 | +0.00(+0.36%) |
May 02, 2003 | 1.168 | 1.212 | 1.153 | 1.210 | 6,106,088 | +0.04(+3.22%) |
May 01, 2003 | 1.123 | 1.186 | 1.121 | 1.173 | 3,815,361 | +0.03(+2.79%) |
Apr 30, 2003 | 1.128 | 1.149 | 1.127 | 1.141 | 4,645,608 | +0.00(+0.32%) |
Apr 29, 2003 | 1.163 | 1.168 | 1.119 | 1.137 | 5,265,777 | -0.02(-1.35%) |
Apr 28, 2003 | 1.109 | 1.179 | 1.095 | 1.153 | 8,037,041 | +0.04(+3.79%) |
Apr 25, 2003 | 1.184 | 1.185 | 1.085 | 1.111 | 14,982,181 | -0.07(-5.93%) |
Apr 24, 2003 | 1.238 | 1.241 | 1.144 | 1.180 | 26,780,492 | -0.16(-11.66%) |
Apr 23, 2003 | 1.366 | 1.380 | 1.322 | 1.336 | 9,773,012 | -0.02(-1.18%) |
Apr 22, 2003 | 1.285 | 1.381 | 1.284 | 1.352 | 19,390,038 | +0.06(+4.48%) |
Apr 21, 2003 | 1.260 | 1.295 | 1.241 | 1.294 | 5,810,470 | +0.05(+4.26%) |
Apr 17, 2003 | 1.223 | 1.262 | 1.221 | 1.241 | 4,400,308 | +0.02(+1.73%) |
Apr 16, 2003 | 1.171 | 1.264 | 1.167 | 1.220 | 10,412,050 | +0.06(+4.78%) |
Apr 15, 2003 | 1.163 | 1.176 | 1.143 | 1.165 | 2,315,885 | +0.02(+1.38%) |
Apr 14, 2003 | 1.113 | 1.153 | 1.111 | 1.149 | 2,905,864 | +0.04(+3.25%) |
Apr 11, 2003 | 1.089 | 1.123 | 1.089 | 1.113 | 1,686,910 | +0.03(+2.83%) |
Apr 10, 2003 | 1.089 | 1.106 | 1.070 | 1.082 | 1,880,634 | -0.01(-1.09%) |
Apr 09, 2003 | 1.095 | 1.113 | 1.084 | 1.094 | 1,738,486 | -0.01(-1.04%) |
Apr 08, 2003 | 1.119 | 1.125 | 1.095 | 1.105 | 2,074,359 | -0.02(-1.42%) |
Apr 07, 2003 | 1.133 | 1.158 | 1.121 | 1.121 | 3,254,316 | -0.01(-0.49%) |
Apr 04, 2003 | 1.153 | 1.153 | 1.120 | 1.127 | 2,224,055 | -0.02(-1.56%) |
Apr 03, 2003 | 1.143 | 1.177 | 1.141 | 1.145 | 2,450,486 | +0.01(+0.70%) |
Apr 02, 2003 | 1.116 | 1.149 | 1.115 | 1.137 | 5,177,721 | +0.02(+2.14%) |