Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.497 | 1.497 | 1.468 | 1.487 | 1,004,371 | -0.02(-1.29%) |
Mar 28, 2003 | 1.528 | 1.529 | 1.497 | 1.506 | 658,725 | -0.02(-1.44%) |
Mar 27, 2003 | 1.522 | 1.540 | 1.518 | 1.528 | 733,479 | +0.00(+0.24%) |
Mar 26, 2003 | 1.542 | 1.542 | 1.519 | 1.524 | 1,140,557 | -0.02(-1.11%) |
Mar 25, 2003 | 1.526 | 1.542 | 1.513 | 1.542 | 811,934 | +0.02(+1.06%) |
Mar 24, 2003 | 1.547 | 1.547 | 1.501 | 1.525 | 763,825 | -0.04(-2.84%) |
Mar 21, 2003 | 1.527 | 1.574 | 1.523 | 1.570 | 1,512,848 | +0.05(+3.29%) |
Mar 20, 2003 | 1.553 | 1.553 | 1.513 | 1.520 | 1,603,885 | -0.03(-2.15%) |
Mar 19, 2003 | 1.569 | 1.569 | 1.527 | 1.553 | 977,726 | -0.01(-0.72%) |
Mar 18, 2003 | 1.579 | 1.582 | 1.547 | 1.565 | 1,588,342 | -0.01(-0.77%) |
Mar 17, 2003 | 1.478 | 1.579 | 1.468 | 1.577 | 2,571,990 | +0.10(+6.67%) |
Mar 14, 2003 | 1.531 | 1.538 | 1.474 | 1.478 | 592,112 | -0.02(-1.02%) |
Mar 13, 2003 | 1.353 | 1.502 | 1.352 | 1.493 | 4,442,326 | +0.16(+11.65%) |
Mar 12, 2003 | 1.347 | 1.352 | 1.328 | 1.338 | 1,343,356 | -0.01(-0.67%) |
Mar 11, 2003 | 1.364 | 1.378 | 1.342 | 1.347 | 1,506,927 | -0.02(-1.25%) |
Mar 10, 2003 | 1.395 | 1.395 | 1.359 | 1.364 | 1,551,335 | -0.04(-2.57%) |
Mar 07, 2003 | 1.396 | 1.408 | 1.396 | 1.400 | 2,006,522 | -0.00(-0.19%) |
Mar 06, 2003 | 1.443 | 1.443 | 1.380 | 1.402 | 1,256,759 | -0.05(-3.14%) |
Mar 05, 2003 | 1.459 | 1.475 | 1.440 | 1.448 | 691,291 | -0.01(-0.46%) |
Mar 04, 2003 | 1.448 | 1.485 | 1.441 | 1.455 | 591,372 | +0.01(+0.44%) |
Mar 03, 2003 | 1.479 | 1.506 | 1.445 | 1.448 | 673,528 | -0.04(-2.49%) |
Feb 28, 2003 | 1.479 | 1.505 | 1.479 | 1.485 | 800,092 | +0.01(+0.46%) |
Feb 27, 2003 | 1.455 | 1.506 | 1.455 | 1.479 | 671,307 | +0.03(+2.02%) |
Feb 26, 2003 | 1.479 | 1.491 | 1.449 | 1.449 | 743,841 | -0.03(-2.25%) |
Feb 25, 2003 | 1.457 | 1.487 | 1.438 | 1.483 | 636,521 | +0.02(+1.54%) |
Feb 24, 2003 | 1.491 | 1.491 | 1.460 | 1.460 | 662,426 | -0.03(-2.20%) |
Feb 21, 2003 | 1.468 | 1.508 | 1.465 | 1.493 | 525,500 | +0.02(+1.47%) |
Feb 20, 2003 | 1.482 | 1.502 | 1.471 | 1.471 | 660,946 | -0.02(-1.21%) |
Feb 19, 2003 | 1.518 | 1.518 | 1.484 | 1.489 | 679,449 | -0.03(-1.87%) |
Feb 18, 2003 | 1.484 | 1.519 | 1.484 | 1.518 | 746,802 | +0.04(+2.90%) |
Feb 14, 2003 | 1.459 | 1.491 | 1.447 | 1.475 | 1,020,654 | +0.02(+1.21%) |
Feb 13, 2003 | 1.460 | 1.471 | 1.431 | 1.457 | 1,033,977 | -0.00(-0.28%) |
Feb 12, 2003 | 1.493 | 1.496 | 1.461 | 1.461 | 655,765 | -0.03(-2.11%) |
Feb 11, 2003 | 1.491 | 1.513 | 1.481 | 1.493 | 730,519 | +0.00(+0.33%) |
Feb 10, 2003 | 1.479 | 1.502 | 1.475 | 1.488 | 686,110 | +0.00(+0.33%) |
Feb 07, 2003 | 1.520 | 1.522 | 1.483 | 1.483 | 541,783 | -0.03(-1.70%) |
Feb 06, 2003 | 1.514 | 1.529 | 1.468 | 1.509 | 1,281,924 | -0.01(-0.36%) |
Feb 05, 2003 | 1.545 | 1.545 | 1.514 | 1.514 | 1,494,344 | -0.03(-1.98%) |
Feb 04, 2003 | 1.547 | 1.547 | 1.515 | 1.545 | 1,946,571 | -0.00(-0.17%) |
Feb 03, 2003 | 1.556 | 1.560 | 1.540 | 1.547 | 1,101,329 | -0.01(-0.41%) |
Jan 31, 2003 | 1.550 | 1.559 | 1.527 | 1.554 | 2,318,121 | -0.00(-0.06%) |
Jan 30, 2003 | 1.621 | 1.624 | 1.553 | 1.555 | 1,931,028 | -0.07(-4.11%) |
Jan 29, 2003 | 1.648 | 1.648 | 1.533 | 1.621 | 4,323,904 | -0.05(-2.97%) |
Jan 28, 2003 | 1.648 | 1.673 | 1.622 | 1.671 | 921,475 | +0.03(+1.87%) |
Jan 27, 2003 | 1.678 | 1.678 | 1.630 | 1.640 | 844,500 | -0.05(-2.85%) |
Jan 24, 2003 | 1.716 | 1.716 | 1.672 | 1.688 | 1,168,682 | -0.03(-1.52%) |
Jan 23, 2003 | 1.698 | 1.726 | 1.680 | 1.715 | 1,122,794 | +0.02(+1.41%) |
Jan 22, 2003 | 1.738 | 1.738 | 1.673 | 1.691 | 1,384,803 | -0.05(-2.92%) |
Jan 21, 2003 | 1.750 | 1.750 | 1.725 | 1.742 | 1,888,099 | -0.01(-0.49%) |
Jan 17, 2003 | 1.775 | 1.775 | 1.738 | 1.750 | 1,118,353 | -0.03(-1.65%) |
Jan 16, 2003 | 1.756 | 1.806 | 1.756 | 1.779 | 1,686,781 | +0.03(+1.49%) |
Jan 15, 2003 | 1.768 | 1.787 | 1.725 | 1.753 | 1,182,745 | -0.01(-0.56%) |
Jan 14, 2003 | 1.754 | 1.766 | 1.743 | 1.763 | 594,333 | +0.01(+0.51%) |
Jan 13, 2003 | 1.779 | 1.789 | 1.751 | 1.754 | 1,278,223 | -0.02(-1.17%) |
Jan 10, 2003 | 1.761 | 1.779 | 1.756 | 1.775 | 732,739 | +0.01(+0.38%) |
Jan 09, 2003 | 1.742 | 1.778 | 1.742 | 1.768 | 552,145 | +0.03(+1.53%) |
Jan 08, 2003 | 1.741 | 1.751 | 1.714 | 1.742 | 1,221,232 | +0.00(+0.05%) |
Jan 07, 2003 | 1.759 | 1.759 | 1.707 | 1.741 | 653,544 | -0.02(-1.03%) |
Jan 06, 2003 | 1.718 | 1.767 | 1.717 | 1.759 | 1,310,049 | +0.03(+1.69%) |
Jan 03, 2003 | 1.752 | 1.752 | 1.718 | 1.729 | 589,152 | -0.02(-1.29%) |