Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.275 | 1.302 | 1.271 | 1.288 | 16,627,327 | +0.03(+2.26%) |
May 29, 2003 | 1.271 | 1.290 | 1.254 | 1.260 | 11,457,987 | -0.02(-1.35%) |
May 28, 2003 | 1.308 | 1.310 | 1.270 | 1.277 | 8,289,283 | -0.03(-2.39%) |
May 27, 2003 | 1.301 | 1.315 | 1.297 | 1.308 | 8,425,376 | +0.01(+0.74%) |
May 23, 2003 | 1.299 | 1.312 | 1.288 | 1.298 | 6,510,617 | -0.00(-0.16%) |
May 22, 2003 | 1.326 | 1.326 | 1.295 | 1.301 | 9,237,565 | -0.03(-2.17%) |
May 21, 2003 | 1.302 | 1.333 | 1.295 | 1.329 | 7,656,124 | +0.03(+2.00%) |
May 20, 2003 | 1.310 | 1.314 | 1.292 | 1.303 | 7,908,660 | +0.00(+0.00%) |
May 19, 2003 | 1.318 | 1.327 | 1.293 | 1.303 | 8,645,162 | -0.02(-1.79%) |
May 16, 2003 | 1.322 | 1.340 | 1.319 | 1.327 | 9,695,332 | +0.01(+0.42%) |
May 15, 2003 | 1.331 | 1.345 | 1.313 | 1.322 | 11,554,052 | +0.00(+0.00%) |
May 14, 2003 | 1.319 | 1.333 | 1.315 | 1.322 | 14,992,031 | +0.03(+2.18%) |
May 13, 2003 | 1.266 | 1.302 | 1.265 | 1.293 | 12,277,454 | +0.03(+2.14%) |
May 12, 2003 | 1.233 | 1.277 | 1.232 | 1.266 | 15,418,503 | +0.04(+3.60%) |
May 09, 2003 | 1.224 | 1.230 | 1.208 | 1.222 | 6,899,973 | +0.00(+0.06%) |
May 08, 2003 | 1.244 | 1.245 | 1.219 | 1.222 | 9,237,565 | -0.02(-1.99%) |
May 07, 2003 | 1.229 | 1.254 | 1.220 | 1.246 | 7,998,903 | +0.01(+1.12%) |
May 06, 2003 | 1.223 | 1.244 | 1.223 | 1.233 | 9,314,709 | -0.01(-0.47%) |
May 05, 2003 | 1.249 | 1.253 | 1.232 | 1.238 | 9,542,500 | -0.00(-0.36%) |
May 02, 2003 | 1.251 | 1.269 | 1.243 | 1.243 | 8,308,205 | -0.01(-0.55%) |
May 01, 2003 | 1.261 | 1.262 | 1.231 | 1.250 | 7,828,605 | -0.01(-1.01%) |
Apr 30, 2003 | 1.257 | 1.276 | 1.249 | 1.262 | 10,289,919 | +0.01(+1.02%) |
Apr 29, 2003 | 1.280 | 1.286 | 1.249 | 1.250 | 10,293,557 | -0.04(-2.86%) |
Apr 28, 2003 | 1.285 | 1.292 | 1.278 | 1.286 | 9,035,974 | -0.00(-0.16%) |
Apr 25, 2003 | 1.293 | 1.300 | 1.268 | 1.289 | 7,145,959 | -0.01(-0.48%) |
Apr 24, 2003 | 1.297 | 1.308 | 1.292 | 1.295 | 6,632,882 | -0.00(-0.32%) |
Apr 23, 2003 | 1.321 | 1.325 | 1.288 | 1.299 | 9,202,633 | -0.01(-0.87%) |
Apr 22, 2003 | 1.319 | 1.320 | 1.285 | 1.310 | 13,179,160 | -0.01(-1.01%) |
Apr 21, 2003 | 1.317 | 1.335 | 1.302 | 1.324 | 10,689,464 | +0.02(+1.85%) |
Apr 17, 2003 | 1.289 | 1.307 | 1.274 | 1.300 | 12,124,623 | +0.01(+0.83%) |
Apr 16, 2003 | 1.278 | 1.298 | 1.273 | 1.289 | 19,699,966 | +0.01(+1.10%) |
Apr 15, 2003 | 1.284 | 1.285 | 1.256 | 1.275 | 14,131,081 | -0.01(-0.51%) |
Apr 14, 2003 | 1.277 | 1.288 | 1.272 | 1.281 | 5,999,723 | +0.01(+0.81%) |
Apr 11, 2003 | 1.278 | 1.295 | 1.268 | 1.271 | 9,178,616 | -0.01(-0.54%) |
Apr 10, 2003 | 1.299 | 1.307 | 1.276 | 1.278 | 11,575,158 | -0.02(-1.40%) |
Apr 09, 2003 | 1.288 | 1.300 | 1.278 | 1.296 | 18,677,450 | +0.03(+2.03%) |
Apr 08, 2003 | 1.314 | 1.323 | 1.268 | 1.270 | 25,824,864 | -0.08(-6.02%) |
Apr 07, 2003 | 1.382 | 1.386 | 1.347 | 1.352 | 12,233,788 | -0.03(-2.21%) |
Apr 04, 2003 | 1.387 | 1.396 | 1.374 | 1.382 | 13,260,670 | -0.00(-0.32%) |
Apr 03, 2003 | 1.407 | 1.407 | 1.374 | 1.387 | 18,733,488 | -0.02(-1.34%) |
Apr 02, 2003 | 1.439 | 1.439 | 1.400 | 1.406 | 10,978,388 | -0.03(-2.29%) |
Apr 01, 2003 | 1.435 | 1.448 | 1.429 | 1.439 | 7,199,813 | +0.02(+1.21%) |
Mar 31, 2003 | 1.455 | 1.457 | 1.421 | 1.421 | 9,657,488 | -0.01(-0.58%) |
Mar 28, 2003 | 1.394 | 1.432 | 1.392 | 1.430 | 10,434,745 | +0.04(+2.56%) |
Mar 27, 2003 | 1.381 | 1.395 | 1.371 | 1.394 | 12,358,237 | +0.02(+1.32%) |
Mar 26, 2003 | 1.385 | 1.400 | 1.374 | 1.376 | 38,002,616 | -0.05(-3.31%) |
Mar 25, 2003 | 1.417 | 1.448 | 1.413 | 1.423 | 8,992,307 | +0.01(+0.63%) |
Mar 24, 2003 | 1.424 | 1.441 | 1.408 | 1.414 | 5,842,525 | -0.02(-1.60%) |
Mar 21, 2003 | 1.438 | 1.451 | 1.424 | 1.437 | 10,432,561 | -0.00(-0.05%) |
Mar 20, 2003 | 1.400 | 1.442 | 1.387 | 1.438 | 7,923,943 | +0.04(+2.70%) |
Mar 19, 2003 | 1.414 | 1.420 | 1.385 | 1.400 | 6,424,012 | -0.01(-0.51%) |
Mar 18, 2003 | 1.398 | 1.409 | 1.374 | 1.407 | 9,653,849 | +0.00(+0.15%) |
Mar 17, 2003 | 1.360 | 1.407 | 1.360 | 1.405 | 9,386,030 | +0.03(+2.38%) |
Mar 14, 2003 | 1.365 | 1.377 | 1.362 | 1.372 | 7,370,839 | +0.01(+1.01%) |
Mar 13, 2003 | 1.374 | 1.374 | 1.336 | 1.359 | 12,314,571 | -0.01(-0.75%) |
Mar 12, 2003 | 1.380 | 1.384 | 1.353 | 1.369 | 13,454,984 | -0.02(-1.17%) |
Mar 11, 2003 | 1.426 | 1.440 | 1.384 | 1.385 | 17,312,884 | -0.03(-1.95%) |
Mar 10, 2003 | 1.415 | 1.415 | 1.400 | 1.413 | 10,711,297 | +0.02(+1.58%) |
Mar 07, 2003 | 1.381 | 1.398 | 1.372 | 1.391 | 7,872,271 | +0.01(+0.72%) |
Mar 06, 2003 | 1.408 | 1.426 | 1.378 | 1.381 | 18,629,418 | -0.02(-1.25%) |
Mar 05, 2003 | 1.363 | 1.402 | 1.362 | 1.398 | 19,128,666 | +0.03(+2.21%) |
Mar 04, 2003 | 1.355 | 1.379 | 1.349 | 1.368 | 8,876,592 | +0.01(+1.09%) |