Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.728 | 1.757 | 1.689 | 1.740 | 192,843 | +0.00(+0.20%) |
Mar 28, 2003 | 1.751 | 1.751 | 1.729 | 1.736 | 76,025 | -0.02(-0.88%) |
Mar 27, 2003 | 1.753 | 1.768 | 1.732 | 1.752 | 195,519 | -0.00(-0.09%) |
Mar 26, 2003 | 1.792 | 1.812 | 1.748 | 1.753 | 169,494 | -0.04(-1.98%) |
Mar 25, 2003 | 1.769 | 1.789 | 1.751 | 1.789 | 186,177 | +0.02(+0.87%) |
Mar 24, 2003 | 1.853 | 1.853 | 1.751 | 1.773 | 120,781 | -0.04(-2.07%) |
Mar 21, 2003 | 1.761 | 1.837 | 1.753 | 1.811 | 192,183 | +0.01(+0.45%) |
Mar 20, 2003 | 1.797 | 1.812 | 1.760 | 1.803 | 106,061 | +0.01(+0.31%) |
Mar 19, 2003 | 1.863 | 1.867 | 1.770 | 1.797 | 182,173 | -0.06(-3.28%) |
Mar 18, 2003 | 1.807 | 1.858 | 1.807 | 1.858 | 126,120 | +0.05(+3.05%) |
Mar 17, 2003 | 1.741 | 1.816 | 1.727 | 1.803 | 139,466 | +0.05(+2.61%) |
Mar 14, 2003 | 1.736 | 1.759 | 1.724 | 1.757 | 156,816 | +0.03(+1.79%) |
Mar 13, 2003 | 1.672 | 1.750 | 1.660 | 1.726 | 224,213 | +0.06(+3.88%) |
Mar 12, 2003 | 1.676 | 1.683 | 1.639 | 1.662 | 220,790 | -0.02(-1.25%) |
Mar 11, 2003 | 1.703 | 1.721 | 1.674 | 1.683 | 128,122 | -0.01(-0.62%) |
Mar 10, 2003 | 1.703 | 1.737 | 1.693 | 1.693 | 232,888 | -0.01(-0.76%) |
Mar 07, 2003 | 1.698 | 1.733 | 1.698 | 1.706 | 88,751 | -0.02(-0.92%) |
Mar 06, 2003 | 1.681 | 1.753 | 1.681 | 1.722 | 128,122 | -0.01(-0.38%) |
Mar 05, 2003 | 1.738 | 1.754 | 1.707 | 1.729 | 168,160 | +0.02(+0.91%) |
Mar 04, 2003 | 1.781 | 1.818 | 1.704 | 1.713 | 359,009 | -0.08(-4.73%) |
Mar 03, 2003 | 1.768 | 1.800 | 1.761 | 1.798 | 242,230 | +0.03(+1.75%) |
Feb 28, 2003 | 1.737 | 1.773 | 1.737 | 1.767 | 128,789 | +0.01(+0.80%) |
Feb 27, 2003 | 1.703 | 1.798 | 1.703 | 1.753 | 224,881 | +0.01(+0.46%) |
Feb 26, 2003 | 1.795 | 1.795 | 1.745 | 1.745 | 198,188 | -0.02(-0.90%) |
Feb 25, 2003 | 1.730 | 1.779 | 1.712 | 1.761 | 724,691 | +0.01(+0.80%) |
Feb 24, 2003 | 1.760 | 1.769 | 1.721 | 1.747 | 152,812 | -0.02(-1.08%) |
Feb 21, 2003 | 1.706 | 1.802 | 1.674 | 1.766 | 302,955 | +0.07(+3.94%) |
Feb 20, 2003 | 1.753 | 1.767 | 1.698 | 1.699 | 85,414 | -0.06(-3.51%) |
Feb 19, 2003 | 1.793 | 1.803 | 1.746 | 1.761 | 108,770 | -0.02(-1.37%) |
Feb 18, 2003 | 1.778 | 1.798 | 1.738 | 1.786 | 173,498 | +0.04(+2.05%) |
Feb 14, 2003 | 1.764 | 1.794 | 1.732 | 1.750 | 168,160 | +0.00(+0.06%) |
Feb 13, 2003 | 1.723 | 1.766 | 1.703 | 1.749 | 168,827 | +0.01(+0.38%) |
Feb 12, 2003 | 1.797 | 1.797 | 1.724 | 1.742 | 238,227 | -0.03(-1.75%) |
Feb 11, 2003 | 1.788 | 1.813 | 1.773 | 1.773 | 211,535 | +0.01(+0.79%) |
Feb 10, 2003 | 1.722 | 1.775 | 1.722 | 1.759 | 83,412 | +0.01(+0.34%) |
Feb 07, 2003 | 1.795 | 1.796 | 1.686 | 1.753 | 275,596 | -0.02(-1.21%) |
Feb 06, 2003 | 1.780 | 1.796 | 1.765 | 1.775 | 197,521 | -0.00(-0.03%) |
Feb 05, 2003 | 1.759 | 1.815 | 1.749 | 1.775 | 113,441 | +0.02(+0.97%) |
Feb 04, 2003 | 1.793 | 1.793 | 1.735 | 1.758 | 284,271 | -0.04(-2.22%) |
Feb 03, 2003 | 1.848 | 1.886 | 1.798 | 1.798 | 262,250 | -0.05(-2.62%) |
Jan 31, 2003 | 1.892 | 1.892 | 1.841 | 1.847 | 415,062 | -0.01(-0.62%) |
Jan 30, 2003 | 1.851 | 1.889 | 1.824 | 1.858 | 411,085 | +0.01(+0.41%) |
Jan 29, 2003 | 1.812 | 1.873 | 1.812 | 1.851 | 436,416 | +0.08(+4.69%) |
Jan 28, 2003 | 1.840 | 1.840 | 1.751 | 1.768 | 515,825 | -0.06(-3.07%) |
Jan 27, 2003 | 1.863 | 1.875 | 1.824 | 1.824 | 220,877 | -0.07(-3.56%) |
Jan 24, 2003 | 1.918 | 1.918 | 1.880 | 1.891 | 568,542 | -0.04(-2.02%) |
Jan 23, 2003 | 1.843 | 1.933 | 1.837 | 1.930 | 799,428 | +0.09(+4.69%) |
Jan 22, 2003 | 1.798 | 1.860 | 1.741 | 1.844 | 1,005,625 | +0.11(+6.09%) |
Jan 21, 2003 | 1.847 | 1.847 | 1.729 | 1.738 | 1,941,184 | -0.24(-12.04%) |
Jan 17, 2003 | 2.081 | 2.081 | 1.976 | 1.976 | 557,865 | -0.10(-4.63%) |
Jan 16, 2003 | 2.066 | 2.100 | 2.066 | 2.072 | 96,091 | -0.02(-0.95%) |
Jan 15, 2003 | 2.105 | 2.105 | 2.053 | 2.092 | 296,949 | +0.01(+0.67%) |
Jan 14, 2003 | 2.067 | 2.098 | 2.042 | 2.078 | 269,590 | -0.02(-0.93%) |
Jan 13, 2003 | 2.103 | 2.103 | 2.024 | 2.097 | 243,565 | +0.03(+1.55%) |
Jan 10, 2003 | 2.134 | 2.177 | 2.065 | 2.065 | 270,257 | -0.07(-3.07%) |
Jan 09, 2003 | 2.067 | 2.169 | 2.059 | 2.130 | 235,557 | +0.01(+0.54%) |
Jan 08, 2003 | 2.078 | 2.140 | 2.060 | 2.119 | 118,112 | +0.02(+0.76%) |
Jan 07, 2003 | 2.187 | 2.187 | 2.077 | 2.103 | 296,949 | -0.08(-3.62%) |
Jan 06, 2003 | 2.183 | 2.212 | 2.158 | 2.182 | 122,783 | -0.02(-0.93%) |
Jan 03, 2003 | 2.223 | 2.232 | 2.188 | 2.202 | 163,489 | +0.01(+0.25%) |