Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 1.097 | 1.121 | 1.096 | 1.108 | 1,733,330 | +0.00(+0.00%) |
Jun 26, 2003 | 1.106 | 1.114 | 1.102 | 1.108 | 1,187,006 | +0.00(+0.27%) |
Jun 25, 2003 | 1.112 | 1.122 | 1.090 | 1.105 | 1,007,409 | -0.01(-0.64%) |
Jun 24, 2003 | 1.116 | 1.123 | 1.109 | 1.112 | 1,148,946 | -0.00(-0.37%) |
Jun 23, 2003 | 1.139 | 1.139 | 1.113 | 1.116 | 1,366,603 | -0.03(-2.19%) |
Jun 20, 2003 | 1.127 | 1.141 | 1.122 | 1.141 | 705,305 | +0.02(+1.77%) |
Jun 19, 2003 | 1.130 | 1.135 | 1.120 | 1.121 | 1,148,946 | -0.01(-0.83%) |
Jun 18, 2003 | 1.128 | 1.147 | 1.121 | 1.130 | 1,742,449 | -0.00(-0.23%) |
Jun 17, 2003 | 1.147 | 1.147 | 1.112 | 1.133 | 1,638,972 | -0.01(-0.53%) |
Jun 16, 2003 | 1.138 | 1.145 | 1.102 | 1.139 | 1,742,449 | +0.00(+0.10%) |
Jun 13, 2003 | 1.127 | 1.152 | 1.119 | 1.138 | 2,453,701 | +0.01(+1.23%) |
Jun 12, 2003 | 1.155 | 1.156 | 1.121 | 1.124 | 1,411,800 | -0.03(-2.91%) |
Jun 11, 2003 | 1.158 | 1.161 | 1.143 | 1.158 | 964,591 | -0.01(-0.55%) |
Jun 10, 2003 | 1.165 | 1.173 | 1.163 | 1.164 | 505,488 | +0.01(+0.45%) |
Jun 09, 2003 | 1.159 | 1.160 | 1.147 | 1.159 | 682,707 | -0.00(-0.13%) |
Jun 06, 2003 | 1.207 | 1.211 | 1.160 | 1.160 | 1,090,666 | -0.04(-3.24%) |
Jun 05, 2003 | 1.182 | 1.205 | 1.181 | 1.199 | 537,602 | +0.02(+1.45%) |
Jun 04, 2003 | 1.149 | 1.194 | 1.149 | 1.182 | 946,750 | +0.03(+2.40%) |
Jun 03, 2003 | 1.160 | 1.165 | 1.149 | 1.154 | 919,394 | -0.00(-0.19%) |
Jun 02, 2003 | 1.143 | 1.171 | 1.141 | 1.157 | 1,414,179 | +0.04(+3.17%) |
May 30, 2003 | 1.108 | 1.130 | 1.108 | 1.121 | 1,288,104 | +0.02(+1.56%) |
May 29, 2003 | 1.097 | 1.117 | 1.094 | 1.104 | 1,040,712 | +0.01(+0.89%) |
May 28, 2003 | 1.102 | 1.106 | 1.091 | 1.094 | 903,932 | -0.00(-0.31%) |
May 27, 2003 | 1.068 | 1.111 | 1.067 | 1.097 | 2,067,151 | +0.03(+2.84%) |
May 23, 2003 | 1.071 | 1.075 | 1.061 | 1.067 | 706,494 | -0.00(-0.03%) |
May 22, 2003 | 1.076 | 1.087 | 1.067 | 1.068 | 1,415,368 | -0.01(-1.07%) |
May 21, 2003 | 1.048 | 1.088 | 1.047 | 1.079 | 1,629,457 | +0.03(+2.67%) |
May 20, 2003 | 1.059 | 1.059 | 1.046 | 1.051 | 1,269,074 | -0.00(-0.42%) |
May 19, 2003 | 1.065 | 1.067 | 1.026 | 1.056 | 1,995,788 | +0.00(+0.35%) |
May 16, 2003 | 1.089 | 1.090 | 1.052 | 1.052 | 1,673,465 | -0.04(-3.76%) |
May 15, 2003 | 1.125 | 1.125 | 1.073 | 1.093 | 3,558,640 | -0.00(-0.44%) |
May 14, 2003 | 1.065 | 1.109 | 1.063 | 1.098 | 2,126,620 | +0.03(+2.91%) |
May 13, 2003 | 1.050 | 1.067 | 1.043 | 1.067 | 986,000 | +0.01(+1.13%) |
May 12, 2003 | 1.059 | 1.066 | 1.050 | 1.055 | 497,163 | -0.01(-0.84%) |
May 09, 2003 | 1.056 | 1.064 | 1.055 | 1.064 | 612,533 | +0.01(+0.74%) |
May 08, 2003 | 1.041 | 1.069 | 1.039 | 1.056 | 661,298 | +0.02(+1.47%) |
May 07, 2003 | 1.037 | 1.050 | 1.036 | 1.041 | 1,328,543 | -0.00(-0.14%) |
May 06, 2003 | 1.048 | 1.061 | 1.038 | 1.042 | 2,614,268 | -0.00(-0.21%) |
May 05, 2003 | 1.074 | 1.074 | 1.043 | 1.044 | 1,314,270 | -0.02(-2.27%) |
May 02, 2003 | 1.071 | 1.077 | 1.063 | 1.069 | 1,315,460 | -0.00(-0.17%) |
May 01, 2003 | 1.058 | 1.076 | 1.053 | 1.071 | 1,257,180 | +0.01(+1.24%) |
Apr 30, 2003 | 1.063 | 1.074 | 1.041 | 1.058 | 1,204,847 | -0.01(-0.81%) |
Apr 29, 2003 | 1.053 | 1.083 | 1.053 | 1.066 | 1,380,876 | +0.01(+1.24%) |
Apr 28, 2003 | 1.019 | 1.055 | 1.019 | 1.053 | 1,522,413 | +0.03(+3.22%) |
Apr 25, 2003 | 1.028 | 1.037 | 1.019 | 1.020 | 1,164,408 | -0.01(-0.76%) |
Apr 24, 2003 | 1.051 | 1.055 | 1.024 | 1.028 | 2,872,365 | -0.03(-2.72%) |
Apr 23, 2003 | 1.035 | 1.057 | 1.026 | 1.057 | 3,734,669 | -0.02(-1.84%) |
Apr 22, 2003 | 1.082 | 1.095 | 1.072 | 1.077 | 1,390,391 | -0.01(-0.48%) |
Apr 21, 2003 | 1.079 | 1.095 | 1.068 | 1.082 | 2,165,870 | +0.00(+0.24%) |
Apr 17, 2003 | 1.069 | 1.100 | 1.066 | 1.079 | 2,583,344 | +0.01(+1.33%) |
Apr 16, 2003 | 1.053 | 1.075 | 1.053 | 1.065 | 2,723,692 | +0.01(+1.21%) |
Apr 15, 2003 | 1.056 | 1.056 | 1.049 | 1.052 | 2,415,641 | -0.00(-0.32%) |
Apr 14, 2003 | 1.034 | 1.074 | 1.034 | 1.056 | 4,655,253 | +0.03(+2.84%) |
Apr 11, 2003 | 1.030 | 1.046 | 1.026 | 1.026 | 2,134,946 | +0.00(+0.26%) |
Apr 10, 2003 | 1.019 | 1.041 | 1.015 | 1.024 | 1,750,775 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9970 | 1.024 | 0.9970 | 1.016 | 3,339,793 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9906 | 1.006 | 0.9906 | 0.9970 | 1,793,592 | -0.00(-0.26%) |
Apr 07, 2003 | 1.013 | 1.025 | 0.9962 | 0.9996 | 2,083,802 | -0.01(-0.93%) |
Apr 04, 2003 | 1.011 | 1.015 | 1.001 | 1.009 | 1,937,508 | -0.00(-0.19%) |
Apr 03, 2003 | 1.051 | 1.051 | 1.008 | 1.011 | 4,115,272 | -0.04(-3.63%) |
Apr 02, 2003 | 1.036 | 1.062 | 1.036 | 1.049 | 2,111,158 | +0.02(+1.55%) |