Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.257 | 1.277 | 1.250 | 1.263 | 10,286,469 | +0.01(+1.02%) |
Apr 29, 2003 | 1.280 | 1.287 | 1.250 | 1.250 | 10,290,107 | -0.04(-2.86%) |
Apr 28, 2003 | 1.286 | 1.293 | 1.278 | 1.287 | 9,032,945 | -0.00(-0.16%) |
Apr 25, 2003 | 1.294 | 1.301 | 1.268 | 1.289 | 7,143,563 | -0.01(-0.48%) |
Apr 24, 2003 | 1.298 | 1.309 | 1.292 | 1.295 | 6,630,658 | -0.00(-0.32%) |
Apr 23, 2003 | 1.321 | 1.325 | 1.289 | 1.299 | 9,199,548 | -0.01(-0.87%) |
Apr 22, 2003 | 1.320 | 1.321 | 1.285 | 1.311 | 13,174,742 | -0.01(-1.01%) |
Apr 21, 2003 | 1.317 | 1.335 | 1.302 | 1.324 | 10,685,880 | +0.02(+1.85%) |
Apr 17, 2003 | 1.289 | 1.307 | 1.275 | 1.300 | 12,120,559 | +0.01(+0.83%) |
Apr 16, 2003 | 1.278 | 1.299 | 1.273 | 1.289 | 19,693,362 | +0.01(+1.10%) |
Apr 15, 2003 | 1.285 | 1.285 | 1.257 | 1.275 | 14,126,344 | -0.01(-0.51%) |
Apr 14, 2003 | 1.278 | 1.289 | 1.273 | 1.282 | 5,997,712 | +0.01(+0.81%) |
Apr 11, 2003 | 1.279 | 1.295 | 1.268 | 1.271 | 9,175,539 | -0.01(-0.54%) |
Apr 10, 2003 | 1.300 | 1.307 | 1.277 | 1.278 | 11,571,278 | -0.02(-1.40%) |
Apr 09, 2003 | 1.288 | 1.300 | 1.278 | 1.297 | 18,671,190 | +0.03(+2.03%) |
Apr 08, 2003 | 1.315 | 1.323 | 1.269 | 1.271 | 25,816,208 | -0.08(-6.02%) |
Apr 07, 2003 | 1.383 | 1.387 | 1.347 | 1.352 | 12,229,687 | -0.03(-2.21%) |
Apr 04, 2003 | 1.387 | 1.397 | 1.375 | 1.383 | 13,256,225 | -0.00(-0.32%) |
Apr 03, 2003 | 1.407 | 1.407 | 1.375 | 1.387 | 18,727,210 | -0.02(-1.34%) |
Apr 02, 2003 | 1.439 | 1.439 | 1.400 | 1.406 | 10,974,708 | -0.03(-2.29%) |
Apr 01, 2003 | 1.436 | 1.448 | 1.429 | 1.439 | 7,197,400 | +0.02(+1.21%) |
Mar 31, 2003 | 1.455 | 1.457 | 1.421 | 1.422 | 9,654,251 | -0.01(-0.58%) |
Mar 28, 2003 | 1.394 | 1.433 | 1.393 | 1.430 | 10,431,247 | +0.04(+2.56%) |
Mar 27, 2003 | 1.381 | 1.395 | 1.371 | 1.394 | 12,354,094 | +0.02(+1.32%) |
Mar 26, 2003 | 1.385 | 1.400 | 1.375 | 1.376 | 37,989,876 | -0.05(-3.31%) |
Mar 25, 2003 | 1.417 | 1.449 | 1.413 | 1.423 | 8,989,293 | +0.01(+0.63%) |
Mar 24, 2003 | 1.424 | 1.442 | 1.408 | 1.414 | 5,840,567 | -0.02(-1.60%) |
Mar 21, 2003 | 1.438 | 1.452 | 1.424 | 1.437 | 10,429,064 | -0.00(-0.05%) |
Mar 20, 2003 | 1.400 | 1.443 | 1.388 | 1.438 | 7,921,287 | +0.04(+2.70%) |
Mar 19, 2003 | 1.414 | 1.421 | 1.386 | 1.400 | 6,421,859 | -0.01(-0.51%) |
Mar 18, 2003 | 1.398 | 1.410 | 1.374 | 1.408 | 9,650,613 | +0.00(+0.15%) |
Mar 17, 2003 | 1.361 | 1.407 | 1.361 | 1.405 | 9,382,884 | +0.03(+2.38%) |
Mar 14, 2003 | 1.366 | 1.378 | 1.362 | 1.373 | 7,368,368 | +0.01(+1.01%) |
Mar 13, 2003 | 1.374 | 1.375 | 1.337 | 1.359 | 12,310,443 | -0.01(-0.75%) |
Mar 12, 2003 | 1.380 | 1.384 | 1.354 | 1.369 | 13,450,474 | -0.02(-1.17%) |
Mar 11, 2003 | 1.426 | 1.440 | 1.384 | 1.386 | 17,307,082 | -0.03(-1.95%) |
Mar 10, 2003 | 1.416 | 1.416 | 1.400 | 1.413 | 10,707,706 | +0.02(+1.58%) |
Mar 07, 2003 | 1.381 | 1.399 | 1.372 | 1.391 | 7,869,633 | +0.01(+0.72%) |
Mar 06, 2003 | 1.409 | 1.426 | 1.378 | 1.381 | 18,623,174 | -0.02(-1.25%) |
Mar 05, 2003 | 1.363 | 1.402 | 1.363 | 1.399 | 19,122,254 | +0.03(+2.21%) |
Mar 04, 2003 | 1.356 | 1.380 | 1.350 | 1.368 | 8,873,617 | +0.01(+1.09%) |
Mar 03, 2003 | 1.346 | 1.359 | 1.340 | 1.354 | 6,709,959 | +0.01(+0.97%) |
Feb 28, 2003 | 1.345 | 1.356 | 1.332 | 1.341 | 14,823,312 | +0.00(+0.03%) |
Feb 27, 2003 | 1.357 | 1.366 | 1.329 | 1.340 | 10,939,786 | -0.01(-0.89%) |
Feb 26, 2003 | 1.320 | 1.378 | 1.314 | 1.352 | 19,383,436 | +0.04(+2.93%) |
Feb 25, 2003 | 1.334 | 1.362 | 1.290 | 1.314 | 12,304,622 | -0.02(-1.52%) |
Feb 24, 2003 | 1.296 | 1.335 | 1.284 | 1.334 | 13,015,414 | +0.05(+3.49%) |
Feb 21, 2003 | 1.247 | 1.301 | 1.247 | 1.289 | 13,278,050 | +0.04(+3.36%) |
Feb 20, 2003 | 1.264 | 1.275 | 1.246 | 1.247 | 5,778,000 | -0.02(-1.36%) |
Feb 19, 2003 | 1.266 | 1.275 | 1.239 | 1.264 | 8,460,383 | -0.01(-0.57%) |
Feb 18, 2003 | 1.231 | 1.277 | 1.223 | 1.271 | 11,647,668 | +0.04(+3.58%) |
Feb 14, 2003 | 1.237 | 1.252 | 1.224 | 1.227 | 8,529,498 | -0.01(-0.81%) |
Feb 13, 2003 | 1.263 | 1.263 | 1.220 | 1.237 | 13,065,613 | -0.03(-2.01%) |
Feb 12, 2003 | 1.299 | 1.299 | 1.252 | 1.263 | 8,837,968 | -0.04(-2.80%) |
Feb 11, 2003 | 1.296 | 1.302 | 1.277 | 1.299 | 8,613,163 | +0.01(+0.40%) |
Feb 10, 2003 | 1.302 | 1.305 | 1.265 | 1.294 | 10,532,373 | -0.01(-0.90%) |
Feb 07, 2003 | 1.306 | 1.320 | 1.287 | 1.306 | 12,156,207 | +0.00(+0.21%) |
Feb 06, 2003 | 1.254 | 1.304 | 1.249 | 1.303 | 14,594,870 | +0.04(+3.18%) |
Feb 05, 2003 | 1.292 | 1.313 | 1.263 | 1.263 | 10,565,839 | -0.01(-1.05%) |
Feb 04, 2003 | 1.246 | 1.293 | 1.237 | 1.276 | 11,446,871 | +0.03(+2.09%) |