Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.452 | 1.477 | 1.414 | 1.458 | 2,050,090 | +0.00(+0.07%) |
Mar 28, 2003 | 1.468 | 1.470 | 1.425 | 1.457 | 3,813,232 | -0.04(-2.64%) |
Mar 27, 2003 | 1.519 | 1.530 | 1.493 | 1.497 | 2,163,809 | -0.03(-1.74%) |
Mar 26, 2003 | 1.511 | 1.549 | 1.509 | 1.523 | 1,888,665 | +0.01(+0.61%) |
Mar 25, 2003 | 1.506 | 1.520 | 1.487 | 1.514 | 1,986,556 | +0.01(+0.54%) |
Mar 24, 2003 | 1.551 | 1.557 | 1.489 | 1.506 | 1,852,375 | -0.06(-3.91%) |
Mar 21, 2003 | 1.523 | 1.577 | 1.517 | 1.567 | 3,074,178 | +0.06(+3.92%) |
Mar 20, 2003 | 1.480 | 1.520 | 1.468 | 1.508 | 3,078,880 | +0.02(+1.20%) |
Mar 19, 2003 | 1.487 | 1.492 | 1.467 | 1.490 | 2,311,898 | +0.00(+0.07%) |
Mar 18, 2003 | 1.446 | 1.503 | 1.442 | 1.489 | 2,506,188 | +0.04(+2.96%) |
Mar 17, 2003 | 1.397 | 1.455 | 1.384 | 1.446 | 1,772,694 | +0.05(+3.57%) |
Mar 14, 2003 | 1.403 | 1.433 | 1.392 | 1.397 | 1,827,198 | -0.00(-0.35%) |
Mar 13, 2003 | 1.316 | 1.412 | 1.312 | 1.402 | 2,582,819 | +0.09(+6.90%) |
Mar 12, 2003 | 1.267 | 1.314 | 1.261 | 1.311 | 1,503,254 | +0.04(+2.76%) |
Mar 11, 2003 | 1.287 | 1.302 | 1.269 | 1.276 | 1,008,762 | -0.01(-0.93%) |
Mar 10, 2003 | 1.322 | 1.327 | 1.276 | 1.288 | 1,518,681 | -0.04(-2.98%) |
Mar 07, 2003 | 1.317 | 1.333 | 1.303 | 1.327 | 1,263,680 | +0.01(+0.45%) |
Mar 06, 2003 | 1.336 | 1.346 | 1.318 | 1.321 | 778,491 | -0.01(-0.85%) |
Mar 05, 2003 | 1.340 | 1.350 | 1.332 | 1.333 | 1,530,679 | -0.00(-0.32%) |
Mar 04, 2003 | 1.338 | 1.359 | 1.336 | 1.337 | 1,353,938 | -0.00(-0.28%) |
Mar 03, 2003 | 1.325 | 1.360 | 1.322 | 1.341 | 1,774,794 | +0.01(+0.86%) |
Feb 28, 2003 | 1.333 | 1.350 | 1.328 | 1.329 | 1,880,931 | -0.00(-0.16%) |
Feb 27, 2003 | 1.299 | 1.341 | 1.294 | 1.332 | 1,736,492 | +0.03(+2.67%) |
Feb 26, 2003 | 1.316 | 1.327 | 1.295 | 1.297 | 2,073,362 | -0.02(-1.85%) |
Feb 25, 2003 | 1.295 | 1.329 | 1.258 | 1.321 | 3,253,328 | +0.02(+1.54%) |
Feb 24, 2003 | 1.378 | 1.378 | 1.289 | 1.301 | 5,663,098 | -0.12(-8.15%) |
Feb 21, 2003 | 1.402 | 1.429 | 1.389 | 1.417 | 1,159,661 | +0.01(+0.73%) |
Feb 20, 2003 | 1.413 | 1.422 | 1.403 | 1.406 | 1,552,829 | -0.01(-0.84%) |
Feb 19, 2003 | 1.452 | 1.453 | 1.387 | 1.418 | 2,437,919 | -0.02(-1.47%) |
Feb 18, 2003 | 1.422 | 1.459 | 1.420 | 1.439 | 1,122,282 | +0.01(+1.03%) |
Feb 14, 2003 | 1.383 | 1.437 | 1.382 | 1.425 | 1,737,415 | +0.04(+3.06%) |
Feb 13, 2003 | 1.405 | 1.413 | 1.381 | 1.383 | 1,192,425 | -0.03(-1.88%) |
Feb 12, 2003 | 1.446 | 1.448 | 1.406 | 1.409 | 1,944,152 | -0.03(-2.40%) |
Feb 11, 2003 | 1.457 | 1.481 | 1.436 | 1.444 | 2,100,588 | -0.02(-1.11%) |
Feb 10, 2003 | 1.461 | 1.474 | 1.436 | 1.460 | 1,964,456 | -0.00(-0.07%) |
Feb 07, 2003 | 1.506 | 1.522 | 1.452 | 1.461 | 1,248,724 | -0.05(-3.61%) |
Feb 06, 2003 | 1.487 | 1.528 | 1.487 | 1.516 | 1,652,967 | +0.03(+2.08%) |
Feb 05, 2003 | 1.481 | 1.511 | 1.470 | 1.485 | 1,969,994 | +0.01(+0.44%) |
Feb 04, 2003 | 1.483 | 1.491 | 1.456 | 1.478 | 1,464,228 | -0.00(-0.07%) |
Feb 03, 2003 | 1.503 | 1.514 | 1.474 | 1.480 | 1,619,742 | -0.02(-1.16%) |
Jan 31, 2003 | 1.447 | 1.522 | 1.447 | 1.497 | 2,791,863 | +0.04(+2.75%) |
Jan 30, 2003 | 1.501 | 1.511 | 1.449 | 1.457 | 3,302,266 | -0.05(-3.10%) |
Jan 29, 2003 | 1.506 | 1.516 | 1.454 | 1.503 | 3,159,189 | -0.00(-0.18%) |
Jan 28, 2003 | 1.523 | 1.523 | 1.486 | 1.506 | 2,618,813 | -0.01(-0.93%) |
Jan 27, 2003 | 1.554 | 1.576 | 1.503 | 1.520 | 3,413,918 | -0.05(-2.91%) |
Jan 24, 2003 | 1.604 | 1.604 | 1.552 | 1.566 | 4,059,046 | -0.05(-3.35%) |
Jan 23, 2003 | 1.619 | 1.631 | 1.600 | 1.620 | 4,096,424 | +0.01(+0.34%) |
Jan 22, 2003 | 1.610 | 1.633 | 1.577 | 1.614 | 3,167,957 | +0.00(+0.30%) |
Jan 21, 2003 | 1.628 | 1.655 | 1.585 | 1.610 | 4,496,976 | -0.02(-1.13%) |
Jan 17, 2003 | 1.657 | 1.663 | 1.626 | 1.628 | 4,081,657 | -0.04(-2.43%) |
Jan 16, 2003 | 1.587 | 1.685 | 1.587 | 1.669 | 5,454,516 | +0.08(+5.08%) |
Jan 15, 2003 | 1.585 | 1.611 | 1.572 | 1.588 | 2,773,866 | -0.00(-0.10%) |
Jan 14, 2003 | 1.556 | 1.591 | 1.550 | 1.589 | 1,775,255 | +0.02(+1.38%) |
Jan 13, 2003 | 1.565 | 1.577 | 1.538 | 1.568 | 1,150,432 | -0.00(-0.21%) |
Jan 10, 2003 | 1.561 | 1.591 | 1.547 | 1.571 | 1,361,321 | +0.00(+0.24%) |
Jan 09, 2003 | 1.542 | 1.569 | 1.541 | 1.567 | 1,451,768 | +0.02(+1.58%) |
Jan 08, 2003 | 1.575 | 1.575 | 1.536 | 1.543 | 2,172,577 | -0.03(-1.69%) |
Jan 07, 2003 | 1.599 | 1.606 | 1.568 | 1.569 | 3,981,981 | -0.06(-3.91%) |
Jan 06, 2003 | 1.600 | 1.633 | 1.598 | 1.633 | 3,176,263 | +0.04(+2.20%) |
Jan 03, 2003 | 1.600 | 1.604 | 1.583 | 1.598 | 1,322,097 | +0.00(+0.03%) |