Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.456 | 1.481 | 1.418 | 1.462 | 2,044,881 | +0.00(+0.07%) |
Mar 28, 2003 | 1.472 | 1.474 | 1.428 | 1.461 | 3,803,543 | -0.04(-2.64%) |
Mar 27, 2003 | 1.522 | 1.534 | 1.496 | 1.501 | 2,158,311 | -0.03(-1.74%) |
Mar 26, 2003 | 1.515 | 1.553 | 1.513 | 1.527 | 1,883,866 | +0.01(+0.61%) |
Mar 25, 2003 | 1.510 | 1.523 | 1.490 | 1.518 | 1,981,508 | +0.01(+0.54%) |
Mar 24, 2003 | 1.555 | 1.561 | 1.493 | 1.510 | 1,847,669 | -0.06(-3.91%) |
Mar 21, 2003 | 1.527 | 1.581 | 1.521 | 1.571 | 3,066,367 | +0.06(+3.92%) |
Mar 20, 2003 | 1.484 | 1.523 | 1.472 | 1.512 | 3,071,057 | +0.02(+1.20%) |
Mar 19, 2003 | 1.490 | 1.496 | 1.471 | 1.494 | 2,306,023 | +0.00(+0.07%) |
Mar 18, 2003 | 1.450 | 1.507 | 1.445 | 1.493 | 2,499,820 | +0.04(+2.96%) |
Mar 17, 2003 | 1.400 | 1.459 | 1.388 | 1.450 | 1,768,190 | +0.05(+3.57%) |
Mar 14, 2003 | 1.407 | 1.437 | 1.396 | 1.400 | 1,822,555 | -0.00(-0.35%) |
Mar 13, 2003 | 1.320 | 1.415 | 1.315 | 1.405 | 2,576,256 | +0.09(+6.90%) |
Mar 12, 2003 | 1.270 | 1.318 | 1.264 | 1.314 | 1,499,434 | +0.04(+2.76%) |
Mar 11, 2003 | 1.290 | 1.305 | 1.272 | 1.279 | 1,006,199 | -0.01(-0.93%) |
Mar 10, 2003 | 1.325 | 1.330 | 1.279 | 1.291 | 1,514,822 | -0.04(-2.98%) |
Mar 07, 2003 | 1.320 | 1.336 | 1.307 | 1.331 | 1,260,469 | +0.01(+0.45%) |
Mar 06, 2003 | 1.339 | 1.349 | 1.321 | 1.325 | 776,513 | -0.01(-0.85%) |
Mar 05, 2003 | 1.344 | 1.353 | 1.335 | 1.336 | 1,526,790 | -0.00(-0.32%) |
Mar 04, 2003 | 1.342 | 1.363 | 1.339 | 1.340 | 1,350,498 | -0.00(-0.28%) |
Mar 03, 2003 | 1.329 | 1.363 | 1.325 | 1.344 | 1,770,284 | +0.01(+0.86%) |
Feb 28, 2003 | 1.336 | 1.353 | 1.331 | 1.333 | 1,876,152 | -0.00(-0.16%) |
Feb 27, 2003 | 1.302 | 1.344 | 1.298 | 1.335 | 1,732,080 | +0.03(+2.67%) |
Feb 26, 2003 | 1.319 | 1.331 | 1.298 | 1.300 | 2,068,093 | -0.02(-1.84%) |
Feb 25, 2003 | 1.298 | 1.332 | 1.262 | 1.325 | 3,245,061 | +0.02(+1.54%) |
Feb 24, 2003 | 1.381 | 1.381 | 1.292 | 1.305 | 5,648,708 | -0.12(-8.14%) |
Feb 21, 2003 | 1.405 | 1.433 | 1.392 | 1.420 | 1,156,714 | +0.01(+0.73%) |
Feb 20, 2003 | 1.416 | 1.425 | 1.406 | 1.410 | 1,548,884 | -0.01(-0.84%) |
Feb 19, 2003 | 1.456 | 1.457 | 1.391 | 1.422 | 2,431,725 | -0.02(-1.47%) |
Feb 18, 2003 | 1.425 | 1.463 | 1.424 | 1.443 | 1,119,431 | +0.01(+1.03%) |
Feb 14, 2003 | 1.386 | 1.441 | 1.386 | 1.428 | 1,733,001 | +0.04(+3.06%) |
Feb 13, 2003 | 1.408 | 1.417 | 1.384 | 1.386 | 1,189,395 | -0.03(-1.88%) |
Feb 12, 2003 | 1.450 | 1.452 | 1.409 | 1.413 | 1,939,212 | -0.03(-2.40%) |
Feb 11, 2003 | 1.461 | 1.484 | 1.439 | 1.447 | 2,095,251 | -0.02(-1.11%) |
Feb 10, 2003 | 1.464 | 1.477 | 1.439 | 1.464 | 1,959,464 | -0.00(-0.07%) |
Feb 07, 2003 | 1.510 | 1.526 | 1.456 | 1.465 | 1,245,551 | -0.05(-3.61%) |
Feb 06, 2003 | 1.491 | 1.532 | 1.491 | 1.520 | 1,648,767 | +0.03(+2.08%) |
Feb 05, 2003 | 1.484 | 1.515 | 1.474 | 1.489 | 1,964,988 | +0.01(+0.44%) |
Feb 04, 2003 | 1.487 | 1.495 | 1.459 | 1.482 | 1,460,507 | -0.00(-0.07%) |
Feb 03, 2003 | 1.507 | 1.518 | 1.477 | 1.483 | 1,615,626 | -0.02(-1.16%) |
Jan 31, 2003 | 1.451 | 1.526 | 1.451 | 1.501 | 2,784,769 | +0.04(+2.75%) |
Jan 30, 2003 | 1.504 | 1.515 | 1.453 | 1.460 | 3,293,875 | -0.05(-3.10%) |
Jan 29, 2003 | 1.509 | 1.520 | 1.458 | 1.507 | 3,151,162 | -0.00(-0.18%) |
Jan 28, 2003 | 1.527 | 1.527 | 1.490 | 1.510 | 2,612,159 | -0.01(-0.93%) |
Jan 27, 2003 | 1.558 | 1.580 | 1.507 | 1.524 | 3,405,243 | -0.05(-2.91%) |
Jan 24, 2003 | 1.608 | 1.608 | 1.556 | 1.570 | 4,048,732 | -0.05(-3.35%) |
Jan 23, 2003 | 1.623 | 1.635 | 1.604 | 1.624 | 4,086,016 | +0.01(+0.34%) |
Jan 22, 2003 | 1.614 | 1.637 | 1.581 | 1.619 | 3,159,907 | +0.00(+0.30%) |
Jan 21, 2003 | 1.632 | 1.659 | 1.589 | 1.614 | 4,485,549 | -0.02(-1.13%) |
Jan 17, 2003 | 1.661 | 1.667 | 1.630 | 1.632 | 4,071,286 | -0.04(-2.44%) |
Jan 16, 2003 | 1.591 | 1.689 | 1.591 | 1.673 | 5,440,656 | +0.08(+5.08%) |
Jan 15, 2003 | 1.589 | 1.615 | 1.576 | 1.592 | 2,766,817 | -0.00(-0.10%) |
Jan 14, 2003 | 1.560 | 1.595 | 1.554 | 1.594 | 1,770,745 | +0.02(+1.38%) |
Jan 13, 2003 | 1.569 | 1.581 | 1.542 | 1.572 | 1,147,509 | -0.00(-0.21%) |
Jan 10, 2003 | 1.565 | 1.595 | 1.551 | 1.575 | 1,357,862 | +0.00(+0.24%) |
Jan 09, 2003 | 1.546 | 1.573 | 1.545 | 1.571 | 1,448,080 | +0.02(+1.58%) |
Jan 08, 2003 | 1.579 | 1.579 | 1.540 | 1.547 | 2,167,056 | -0.03(-1.69%) |
Jan 07, 2003 | 1.603 | 1.610 | 1.572 | 1.573 | 3,971,863 | -0.06(-3.91%) |
Jan 06, 2003 | 1.604 | 1.638 | 1.602 | 1.638 | 3,168,192 | +0.04(+2.20%) |
Jan 03, 2003 | 1.604 | 1.608 | 1.587 | 1.602 | 1,318,737 | +0.00(+0.03%) |