Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.368 | 1.407 | 1.365 | 1.394 | 762,476 | +0.02(+1.55%) |
Apr 29, 2003 | 1.365 | 1.446 | 1.360 | 1.372 | 1,866,753 | +0.02(+1.45%) |
Apr 28, 2003 | 1.365 | 1.391 | 1.353 | 1.353 | 1,151,772 | -0.01(-0.64%) |
Apr 25, 2003 | 1.393 | 1.393 | 1.335 | 1.361 | 761,628 | -0.03(-2.37%) |
Apr 24, 2003 | 1.408 | 1.408 | 1.389 | 1.394 | 280,733 | -0.01(-1.06%) |
Apr 23, 2003 | 1.420 | 1.431 | 1.405 | 1.409 | 744,665 | -0.02(-1.32%) |
Apr 22, 2003 | 1.395 | 1.430 | 1.381 | 1.428 | 858,316 | +0.04(+2.95%) |
Apr 21, 2003 | 1.395 | 1.395 | 1.379 | 1.387 | 321,444 | -0.00(-0.34%) |
Apr 17, 2003 | 1.394 | 1.403 | 1.376 | 1.392 | 320,596 | +0.02(+1.20%) |
Apr 16, 2003 | 1.385 | 1.391 | 1.376 | 1.376 | 1,000,803 | -0.01(-0.62%) |
Apr 15, 2003 | 1.369 | 1.395 | 1.369 | 1.384 | 570,797 | +0.00(+0.11%) |
Apr 14, 2003 | 1.400 | 1.413 | 1.375 | 1.383 | 488,527 | +0.02(+1.21%) |
Apr 11, 2003 | 1.361 | 1.376 | 1.350 | 1.366 | 1,132,265 | +0.01(+0.40%) |
Apr 10, 2003 | 1.328 | 1.390 | 1.328 | 1.361 | 666,637 | +0.03(+2.43%) |
Apr 09, 2003 | 1.335 | 1.350 | 1.313 | 1.328 | 418,980 | -0.01(-1.11%) |
Apr 08, 2003 | 1.344 | 1.372 | 1.324 | 1.343 | 1,137,354 | +0.02(+1.42%) |
Apr 07, 2003 | 1.297 | 1.357 | 1.289 | 1.324 | 706,499 | +0.04(+3.12%) |
Apr 04, 2003 | 1.317 | 1.330 | 1.266 | 1.284 | 672,574 | -0.03(-2.04%) |
Apr 03, 2003 | 1.297 | 1.313 | 1.293 | 1.311 | 494,464 | +0.02(+1.22%) |
Apr 02, 2003 | 1.263 | 1.314 | 1.263 | 1.295 | 679,359 | +0.04(+2.99%) |
Apr 01, 2003 | 1.244 | 1.258 | 1.200 | 1.258 | 690,385 | +0.03(+2.11%) |
Mar 31, 2003 | 1.258 | 1.261 | 1.199 | 1.232 | 374,877 | -0.02(-1.75%) |
Mar 28, 2003 | 1.252 | 1.264 | 1.226 | 1.254 | 335,862 | +0.01(+0.63%) |
Mar 27, 2003 | 1.244 | 1.284 | 1.236 | 1.246 | 689,791 | +0.00(+0.00%) |
Mar 26, 2003 | 1.201 | 1.266 | 1.199 | 1.246 | 706,491 | +0.04(+3.39%) |
Mar 25, 2003 | 1.250 | 1.250 | 1.199 | 1.205 | 1,076,440 | -0.04(-2.97%) |
Mar 24, 2003 | 1.209 | 1.249 | 1.191 | 1.242 | 387,590 | +0.03(+2.53%) |
Mar 21, 2003 | 1.203 | 1.230 | 1.188 | 1.211 | 1,243,982 | +0.01(+1.12%) |
Mar 20, 2003 | 1.181 | 1.203 | 1.166 | 1.198 | 1,945,910 | +0.02(+1.39%) |
Mar 19, 2003 | 1.252 | 1.261 | 1.178 | 1.181 | 2,284,436 | -0.07(-5.64%) |
Mar 18, 2003 | 1.273 | 1.284 | 1.245 | 1.252 | 1,218,071 | -0.03(-2.27%) |
Mar 17, 2003 | 1.258 | 1.281 | 1.238 | 1.281 | 1,054,465 | +0.02(+1.24%) |
Mar 14, 2003 | 1.307 | 1.307 | 1.256 | 1.266 | 838,164 | -0.03(-2.60%) |
Mar 13, 2003 | 1.296 | 1.313 | 1.292 | 1.299 | 374,029 | -0.01(-0.42%) |
Mar 12, 2003 | 1.313 | 1.330 | 1.299 | 1.305 | 138,212 | -0.02(-1.31%) |
Mar 11, 2003 | 1.314 | 1.364 | 1.307 | 1.322 | 167,083 | +0.01(+1.08%) |
Mar 10, 2003 | 1.324 | 1.329 | 1.297 | 1.308 | 260,378 | -0.02(-1.77%) |
Mar 07, 2003 | 1.327 | 1.337 | 1.310 | 1.332 | 240,023 | +0.00(+0.36%) |
Mar 06, 2003 | 1.329 | 1.342 | 1.300 | 1.327 | 625,926 | -0.01(-0.88%) |
Mar 05, 2003 | 1.328 | 1.339 | 1.328 | 1.339 | 203,553 | +0.01(+0.47%) |
Mar 04, 2003 | 1.336 | 1.336 | 1.317 | 1.332 | 443,576 | +0.01(+0.42%) |
Mar 03, 2003 | 1.319 | 1.336 | 1.317 | 1.327 | 202,705 | -0.01(-0.41%) |
Feb 28, 2003 | 1.328 | 1.336 | 1.301 | 1.332 | 227,301 | -0.00(-0.29%) |
Feb 27, 2003 | 1.321 | 1.394 | 1.305 | 1.336 | 380,814 | +0.02(+1.19%) |
Feb 26, 2003 | 1.359 | 1.359 | 1.309 | 1.321 | 464,780 | -0.03(-2.10%) |
Feb 25, 2003 | 1.318 | 1.366 | 1.299 | 1.349 | 341,799 | +0.04(+2.76%) |
Feb 24, 2003 | 1.316 | 1.336 | 1.311 | 1.313 | 321,444 | -0.00(-0.12%) |
Feb 21, 2003 | 1.284 | 1.324 | 1.277 | 1.314 | 305,329 | +0.03(+2.51%) |
Feb 20, 2003 | 1.291 | 1.297 | 1.252 | 1.282 | 296,848 | -0.00(-0.37%) |
Feb 19, 2003 | 1.293 | 1.309 | 1.267 | 1.287 | 184,046 | -0.01(-0.84%) |
Feb 18, 2003 | 1.271 | 1.309 | 1.266 | 1.298 | 203,553 | +0.02(+1.34%) |
Feb 14, 2003 | 1.268 | 1.293 | 1.258 | 1.280 | 148,424 | +0.01(+0.62%) |
Feb 13, 2003 | 1.269 | 1.274 | 1.231 | 1.273 | 285,822 | +0.00(+0.06%) |
Feb 12, 2003 | 1.258 | 1.275 | 1.250 | 1.272 | 368,092 | -0.00(-0.06%) |
Feb 11, 2003 | 1.266 | 1.295 | 1.199 | 1.273 | 994,866 | +0.01(+1.06%) |
Feb 10, 2003 | 1.244 | 1.284 | 1.244 | 1.259 | 610,659 | -0.01(-0.81%) |
Feb 07, 2003 | 1.284 | 1.286 | 1.229 | 1.269 | 531,783 | -0.02(-1.40%) |
Feb 06, 2003 | 1.292 | 1.304 | 1.275 | 1.288 | 1,284,082 | -0.01(-0.49%) |
Feb 05, 2003 | 1.317 | 1.322 | 1.269 | 1.294 | 846,442 | -0.03(-2.31%) |
Feb 04, 2003 | 1.335 | 1.335 | 1.313 | 1.324 | 295,152 | -0.01(-0.83%) |