Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.430 | 1.450 | 1.419 | 1.435 | 189,436,000 | -0.01(-0.69%) |
Apr 29, 2003 | 1.446 | 1.452 | 1.431 | 1.444 | 210,952,000 | -0.01(-0.76%) |
Apr 28, 2003 | 1.432 | 1.460 | 1.430 | 1.456 | 317,116,000 | +0.01(+0.48%) |
Apr 25, 2003 | 1.400 | 1.450 | 1.391 | 1.448 | 801,630,016 | +0.19(+15.33%) |
Apr 24, 2003 | 1.270 | 1.282 | 1.238 | 1.256 | 381,977,984 | -0.02(-1.22%) |
Apr 23, 2003 | 1.320 | 1.327 | 1.268 | 1.272 | 177,644,000 | -0.01(-0.59%) |
Apr 22, 2003 | 1.254 | 1.284 | 1.241 | 1.279 | 138,748,000 | +0.02(+1.31%) |
Apr 21, 2003 | 1.252 | 1.308 | 1.245 | 1.262 | 142,646,000 | +0.01(+1.04%) |
Apr 17, 2003 | 1.224 | 1.250 | 1.218 | 1.250 | 136,618,000 | +0.03(+2.50%) |
Apr 16, 2003 | 1.265 | 1.275 | 1.206 | 1.219 | 186,498,000 | -0.04(-2.98%) |
Apr 15, 2003 | 1.244 | 1.272 | 1.241 | 1.256 | 127,370,000 | +0.00(+0.32%) |
Apr 14, 2003 | 1.240 | 1.258 | 1.225 | 1.252 | 209,160,000 | -0.04(-2.72%) |
Apr 11, 2003 | 1.292 | 1.312 | 1.271 | 1.288 | 138,280,000 | +0.00(+0.31%) |
Apr 10, 2003 | 1.272 | 1.297 | 1.239 | 1.284 | 189,984,000 | +0.03(+2.43%) |
Apr 09, 2003 | 1.318 | 1.319 | 1.242 | 1.253 | 239,428,000 | -0.07(-5.51%) |
Apr 08, 2003 | 1.339 | 1.340 | 1.323 | 1.326 | 108,452,000 | -0.01(-1.12%) |
Apr 07, 2003 | 1.361 | 1.378 | 1.337 | 1.341 | 145,018,000 | +0.03(+2.29%) |
Apr 04, 2003 | 1.335 | 1.341 | 1.298 | 1.311 | 121,494,000 | -0.02(-1.61%) |
Apr 03, 2003 | 1.325 | 1.355 | 1.301 | 1.333 | 146,488,000 | +0.01(+1.02%) |
Apr 02, 2003 | 1.299 | 1.324 | 1.292 | 1.319 | 132,460,000 | +0.04(+3.29%) |
Apr 01, 2003 | 1.278 | 1.280 | 1.253 | 1.277 | 195,480,000 | -0.02(-1.88%) |
Mar 31, 2003 | 1.329 | 1.337 | 1.298 | 1.302 | 184,036,624 | -0.06(-4.23%) |
Mar 28, 2003 | 1.379 | 1.397 | 1.355 | 1.359 | 128,054,816 | -0.03(-2.12%) |
Mar 27, 2003 | 1.379 | 1.402 | 1.373 | 1.389 | 212,506,800 | +0.00(+0.04%) |
Mar 26, 2003 | 1.344 | 1.393 | 1.335 | 1.388 | 145,004,752 | +0.04(+3.20%) |
Mar 25, 2003 | 1.312 | 1.355 | 1.310 | 1.345 | 144,206,160 | +0.03(+2.55%) |
Mar 24, 2003 | 1.354 | 1.363 | 1.310 | 1.312 | 207,047,264 | -0.08(-6.09%) |
Mar 21, 2003 | 1.385 | 1.397 | 1.352 | 1.397 | 213,943,920 | +0.02(+1.75%) |
Mar 20, 2003 | 1.317 | 1.381 | 1.306 | 1.373 | 187,654,032 | +0.05(+3.43%) |
Mar 19, 2003 | 1.317 | 1.335 | 1.308 | 1.327 | 169,711,664 | -0.01(-0.90%) |
Mar 18, 2003 | 1.323 | 1.342 | 1.305 | 1.339 | 174,058,272 | +0.01(+0.87%) |
Mar 17, 2003 | 1.224 | 1.342 | 1.220 | 1.327 | 303,056,608 | +0.09(+7.45%) |
Mar 14, 2003 | 1.227 | 1.245 | 1.210 | 1.236 | 178,397,616 | +0.01(+1.19%) |
Mar 13, 2003 | 1.184 | 1.230 | 1.157 | 1.221 | 224,852,000 | +0.05(+4.54%) |
Mar 12, 2003 | 1.125 | 1.169 | 1.125 | 1.168 | 111,552,280 | +0.03(+2.55%) |
Mar 11, 2003 | 1.137 | 1.146 | 1.126 | 1.139 | 80,984,000 | -0.00(-0.44%) |
Mar 10, 2003 | 1.130 | 1.148 | 1.127 | 1.144 | 88,576,000 | -0.00(-0.39%) |
Mar 07, 2003 | 1.116 | 1.152 | 1.113 | 1.149 | 96,504,000 | +0.01(+1.23%) |
Mar 06, 2003 | 1.116 | 1.143 | 1.106 | 1.135 | 108,466,000 | +0.01(+1.20%) |
Mar 05, 2003 | 1.104 | 1.131 | 1.101 | 1.121 | 103,468,000 | +0.01(+0.67%) |
Mar 04, 2003 | 1.085 | 1.117 | 1.068 | 1.113 | 108,954,000 | +0.02(+2.11%) |
Mar 03, 2003 | 1.107 | 1.131 | 1.087 | 1.091 | 89,894,000 | -0.01(-0.91%) |
Feb 28, 2003 | 1.079 | 1.101 | 1.071 | 1.101 | 93,952,000 | +0.02(+1.80%) |
Feb 27, 2003 | 1.083 | 1.089 | 1.012 | 1.081 | 101,848,000 | -0.00(-0.09%) |
Feb 26, 2003 | 1.081 | 1.099 | 1.081 | 1.082 | 82,638,000 | -0.01(-1.10%) |
Feb 25, 2003 | 1.075 | 1.100 | 1.070 | 1.094 | 113,038,000 | +0.01(+0.46%) |
Feb 24, 2003 | 1.082 | 1.109 | 1.082 | 1.089 | 138,954,000 | +0.00(+0.00%) |
Feb 21, 2003 | 1.067 | 1.091 | 1.052 | 1.089 | 145,094,000 | +0.02(+1.97%) |
Feb 20, 2003 | 1.060 | 1.075 | 1.054 | 1.068 | 83,768,000 | +0.01(+0.80%) |
Feb 19, 2003 | 1.058 | 1.062 | 1.051 | 1.060 | 110,216,000 | -0.01(-0.94%) |
Feb 18, 2003 | 1.008 | 1.071 | 1.008 | 1.069 | 158,334,000 | +0.07(+6.63%) |
Feb 14, 2003 | 0.9995 | 1.012 | 0.9855 | 1.003 | 132,820,000 | +0.00(+0.00%) |
Feb 13, 2003 | 1.048 | 1.050 | 0.9805 | 1.003 | 232,140,000 | -0.05(-5.06%) |
Feb 12, 2003 | 1.040 | 1.060 | 1.034 | 1.056 | 109,178,000 | +0.02(+1.68%) |
Feb 11, 2003 | 1.078 | 1.080 | 1.034 | 1.039 | 134,052,000 | -0.03(-2.90%) |
Feb 10, 2003 | 1.070 | 1.071 | 1.028 | 1.070 | 162,400,000 | -0.00(-0.19%) |
Feb 07, 2003 | 1.105 | 1.105 | 1.060 | 1.072 | 138,780,000 | -0.03(-2.94%) |
Feb 06, 2003 | 1.108 | 1.124 | 1.097 | 1.105 | 80,978,000 | -0.00(-0.36%) |
Feb 05, 2003 | 1.109 | 1.125 | 1.101 | 1.109 | 106,834,000 | +0.01(+0.54%) |
Feb 04, 2003 | 1.097 | 1.107 | 1.079 | 1.103 | 96,558,000 | -0.00(-0.27%) |