Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.708 | 1.708 | 1.681 | 1.696 | 94,007 | -0.01(-0.69%) |
Mar 28, 2003 | 1.696 | 1.709 | 1.696 | 1.708 | 204,704 | +0.01(+0.69%) |
Mar 27, 2003 | 1.655 | 1.696 | 1.655 | 1.696 | 12,057,454 | -0.01(-0.31%) |
Mar 26, 2003 | 1.696 | 1.709 | 1.685 | 1.702 | 33,236 | +0.01(+0.77%) |
Mar 25, 2003 | 1.572 | 1.688 | 1.572 | 1.688 | 874,335 | +0.12(+7.39%) |
Mar 24, 2003 | 1.605 | 1.605 | 1.559 | 1.572 | 61,309 | -0.03(-2.03%) |
Mar 21, 2003 | 1.617 | 1.617 | 1.598 | 1.605 | 10,558 | +0.01(+0.41%) |
Mar 20, 2003 | 1.634 | 1.634 | 1.571 | 1.598 | 23,501 | -0.04(-2.16%) |
Mar 19, 2003 | 1.647 | 1.647 | 1.634 | 1.634 | 6,130 | -0.01(-0.79%) |
Mar 18, 2003 | 1.608 | 1.647 | 1.608 | 1.647 | 2,043,636 | +0.02(+0.96%) |
Mar 17, 2003 | 1.585 | 1.631 | 1.585 | 1.631 | 76,295 | +0.05(+2.97%) |
Mar 14, 2003 | 1.579 | 1.585 | 1.579 | 1.584 | 18,733 | +0.01(+0.83%) |
Mar 13, 2003 | 1.533 | 1.589 | 1.533 | 1.571 | 59,606 | +0.04(+2.47%) |
Mar 12, 2003 | 1.507 | 1.533 | 1.502 | 1.533 | 78,679 | +0.03(+2.17%) |
Mar 11, 2003 | 1.472 | 1.501 | 1.472 | 1.501 | 37,466 | +0.04(+2.50%) |
Mar 10, 2003 | 1.471 | 1.471 | 1.464 | 1.464 | 2,724 | -0.01(-0.36%) |
Mar 07, 2003 | 1.482 | 1.501 | 1.469 | 1.469 | 16,349 | -0.01(-0.88%) |
Mar 06, 2003 | 1.478 | 1.499 | 1.478 | 1.482 | 2,724 | -0.01(-0.44%) |
Mar 05, 2003 | 1.506 | 1.506 | 1.463 | 1.489 | 23,842 | -0.01(-0.78%) |
Mar 04, 2003 | 1.499 | 1.502 | 1.498 | 1.501 | 29,632 | -0.00(-0.09%) |
Mar 03, 2003 | 1.494 | 1.507 | 1.494 | 1.502 | 20,776 | +0.02(+1.41%) |
Feb 28, 2003 | 1.507 | 1.514 | 1.481 | 1.481 | 7,152 | -0.02(-1.30%) |
Feb 27, 2003 | 1.499 | 1.505 | 1.495 | 1.501 | 19,073 | +0.00(+0.00%) |
Feb 26, 2003 | 1.495 | 1.502 | 1.481 | 1.501 | 96,391 | -0.00(-0.09%) |
Feb 25, 2003 | 1.507 | 1.507 | 1.498 | 1.502 | 47,003 | -0.01(-0.78%) |
Feb 24, 2003 | 1.514 | 1.515 | 1.501 | 1.514 | 94,007 | +0.00(+0.09%) |
Feb 21, 2003 | 1.514 | 1.514 | 1.494 | 1.512 | 74,592 | +0.01(+0.69%) |
Feb 20, 2003 | 1.488 | 1.512 | 1.486 | 1.502 | 104,906 | +0.01(+0.96%) |
Feb 19, 2003 | 1.493 | 1.501 | 1.468 | 1.488 | 69,824 | -0.01(-0.78%) |
Feb 18, 2003 | 1.224 | 1.511 | 1.224 | 1.499 | 182,564 | +0.28(+22.63%) |
Feb 14, 2003 | 1.217 | 1.242 | 1.153 | 1.223 | 114,103 | -0.01(-0.64%) |
Feb 13, 2003 | 1.322 | 1.324 | 1.156 | 1.230 | 77,998 | -0.08(-6.17%) |
Feb 12, 2003 | 1.327 | 1.343 | 1.305 | 1.311 | 23,501 | -0.02(-1.29%) |
Feb 11, 2003 | 1.331 | 1.352 | 1.322 | 1.328 | 21,798 | -0.02(-1.16%) |
Feb 10, 2003 | 1.381 | 1.381 | 1.322 | 1.344 | 17,030 | -0.04(-2.74%) |
Feb 07, 2003 | 1.379 | 1.383 | 1.367 | 1.382 | 6,471 | +0.00(+0.19%) |
Feb 06, 2003 | 1.364 | 1.381 | 1.364 | 1.379 | 3,065 | +0.02(+1.44%) |
Feb 05, 2003 | 1.358 | 1.364 | 1.340 | 1.360 | 20,776 | +0.00(+0.31%) |
Feb 04, 2003 | 1.458 | 1.458 | 1.305 | 1.355 | 31,335 | -0.10(-7.17%) |
Feb 03, 2003 | 1.448 | 1.461 | 1.448 | 1.460 | 10,899 | -0.01(-0.53%) |
Jan 31, 2003 | 1.448 | 1.484 | 1.443 | 1.468 | 32,357 | -0.03(-2.08%) |
Jan 30, 2003 | 1.493 | 1.499 | 1.443 | 1.499 | 6,812 | +0.01(+0.43%) |
Jan 29, 2003 | 1.469 | 1.499 | 1.468 | 1.493 | 12,602 | +0.02(+1.33%) |
Jan 28, 2003 | 1.514 | 1.514 | 1.444 | 1.473 | 13,964 | +0.00(+0.00%) |
Jan 27, 2003 | 1.455 | 1.474 | 1.447 | 1.473 | 10,899 | +0.01(+0.71%) |
Jan 24, 2003 | 1.494 | 1.536 | 1.443 | 1.463 | 58,924 | +0.01(+0.63%) |
Jan 23, 2003 | 1.465 | 1.502 | 1.438 | 1.454 | 28,951 | -0.02(-1.15%) |
Jan 22, 2003 | 1.448 | 1.536 | 1.447 | 1.471 | 45,641 | +0.05(+3.78%) |
Jan 21, 2003 | 1.474 | 1.490 | 1.383 | 1.417 | 28,951 | -0.06(-3.98%) |
Jan 17, 2003 | 1.474 | 1.514 | 1.474 | 1.476 | 15,667 | -0.02(-1.22%) |
Jan 16, 2003 | 1.501 | 1.524 | 1.383 | 1.494 | 41,213 | -0.01(-0.69%) |
Jan 15, 2003 | 1.511 | 1.511 | 1.493 | 1.505 | 29,632 | +0.01(+0.61%) |
Jan 14, 2003 | 1.508 | 1.510 | 1.480 | 1.495 | 8,174 | -0.01(-0.87%) |
Jan 13, 2003 | 1.450 | 1.508 | 1.450 | 1.508 | 6,812 | +0.01(+0.78%) |
Jan 10, 2003 | 1.529 | 1.529 | 1.481 | 1.497 | 16,349 | -0.03(-2.13%) |
Jan 09, 2003 | 1.528 | 1.540 | 1.514 | 1.529 | 88,898 | +0.00(+0.17%) |
Jan 08, 2003 | 1.514 | 1.540 | 1.514 | 1.527 | 71,867 | +0.00(+0.09%) |
Jan 07, 2003 | 1.514 | 1.553 | 1.514 | 1.525 | 60,627 | +0.01(+0.78%) |
Jan 06, 2003 | 1.482 | 1.527 | 1.411 | 1.514 | 53,475 | +0.03(+2.11%) |
Jan 03, 2003 | 1.403 | 1.488 | 1.403 | 1.482 | 41,213 | +0.01(+0.62%) |