Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.198 | 1.214 | 1.178 | 1.204 | 3,985,407 | +0.01(+0.48%) |
Apr 29, 2003 | 1.190 | 1.204 | 1.180 | 1.198 | 2,575,844 | +0.01(+0.60%) |
Apr 28, 2003 | 1.160 | 1.196 | 1.159 | 1.191 | 1,809,398 | +0.03(+2.68%) |
Apr 25, 2003 | 1.178 | 1.178 | 1.148 | 1.160 | 1,737,315 | -0.02(-1.55%) |
Apr 24, 2003 | 1.184 | 1.189 | 1.165 | 1.178 | 2,417,036 | -0.01(-0.67%) |
Apr 23, 2003 | 1.181 | 1.192 | 1.174 | 1.186 | 2,417,036 | +0.00(+0.08%) |
Apr 22, 2003 | 1.144 | 1.192 | 1.131 | 1.185 | 4,955,150 | +0.04(+3.25%) |
Apr 21, 2003 | 1.126 | 1.148 | 1.114 | 1.148 | 3,702,706 | +0.03(+2.46%) |
Apr 17, 2003 | 1.109 | 1.124 | 1.092 | 1.120 | 5,513,794 | +0.01(+1.04%) |
Apr 16, 2003 | 1.133 | 1.146 | 1.108 | 1.109 | 3,913,887 | -0.03(-2.58%) |
Apr 15, 2003 | 1.131 | 1.138 | 1.107 | 1.138 | 3,649,207 | +0.01(+0.63%) |
Apr 14, 2003 | 1.032 | 1.132 | 0.9988 | 1.131 | 11,136,276 | +0.01(+1.07%) |
Apr 11, 2003 | 1.137 | 1.154 | 1.115 | 1.119 | 2,707,621 | -0.01(-0.63%) |
Apr 10, 2003 | 1.145 | 1.145 | 1.122 | 1.126 | 1,932,165 | -0.01(-1.05%) |
Apr 09, 2003 | 1.150 | 1.155 | 1.127 | 1.138 | 2,537,550 | -0.00(-0.19%) |
Apr 08, 2003 | 1.141 | 1.146 | 1.125 | 1.140 | 1,955,817 | -0.00(-0.12%) |
Apr 07, 2003 | 1.137 | 1.165 | 1.137 | 1.141 | 4,343,570 | +0.04(+3.21%) |
Apr 04, 2003 | 1.112 | 1.124 | 1.101 | 1.106 | 2,242,460 | -0.01(-0.56%) |
Apr 03, 2003 | 1.143 | 1.143 | 1.108 | 1.112 | 4,722,006 | -0.03(-2.68%) |
Apr 02, 2003 | 1.128 | 1.156 | 1.124 | 1.143 | 2,968,359 | +0.05(+4.63%) |
Apr 01, 2003 | 1.077 | 1.092 | 1.065 | 1.092 | 3,658,217 | +0.00(+0.00%) |
Mar 31, 2003 | 1.079 | 1.096 | 1.057 | 1.092 | 2,127,577 | +0.00(+0.04%) |
Mar 28, 2003 | 1.101 | 1.101 | 1.084 | 1.092 | 2,192,340 | -0.01(-1.28%) |
Mar 27, 2003 | 1.096 | 1.112 | 1.075 | 1.106 | 3,031,995 | +0.00(+0.44%) |
Mar 26, 2003 | 1.103 | 1.109 | 1.081 | 1.101 | 5,816,768 | -0.00(-0.16%) |
Mar 25, 2003 | 1.110 | 1.132 | 1.083 | 1.103 | 16,116,204 | -0.07(-5.87%) |
Mar 24, 2003 | 1.198 | 1.198 | 1.159 | 1.172 | 6,388,364 | -0.06(-4.52%) |
Mar 21, 2003 | 1.152 | 1.227 | 1.152 | 1.227 | 6,837,757 | +0.08(+7.38%) |
Mar 20, 2003 | 1.105 | 1.146 | 1.077 | 1.143 | 5,761,579 | +0.03(+3.04%) |
Mar 19, 2003 | 1.110 | 1.118 | 1.070 | 1.109 | 10,451,486 | -0.00(-0.32%) |
Mar 18, 2003 | 1.095 | 1.112 | 1.077 | 1.112 | 5,875,899 | +0.02(+1.62%) |
Mar 17, 2003 | 1.028 | 1.095 | 1.014 | 1.095 | 3,631,749 | +0.07(+6.48%) |
Mar 14, 2003 | 1.030 | 1.052 | 1.017 | 1.028 | 2,149,540 | +0.00(+0.00%) |
Mar 13, 2003 | 1.003 | 1.028 | 0.9993 | 1.028 | 2,535,861 | +0.04(+4.28%) |
Mar 12, 2003 | 0.9864 | 0.9900 | 0.9642 | 0.9860 | 1,673,116 | -0.00(-0.05%) |
Mar 11, 2003 | 1.007 | 1.014 | 0.9775 | 0.9864 | 3,261,760 | -0.02(-1.98%) |
Mar 10, 2003 | 1.030 | 1.030 | 1.004 | 1.006 | 2,548,813 | -0.03(-2.75%) |
Mar 07, 2003 | 1.014 | 1.041 | 1.008 | 1.035 | 2,522,345 | +0.01(+0.91%) |
Mar 06, 2003 | 1.027 | 1.027 | 1.003 | 1.025 | 2,878,255 | -0.00(-0.39%) |
Mar 05, 2003 | 1.025 | 1.033 | 1.010 | 1.029 | 4,103,668 | +0.00(+0.04%) |
Mar 04, 2003 | 1.068 | 1.068 | 1.021 | 1.029 | 3,293,859 | -0.04(-3.62%) |
Mar 03, 2003 | 1.067 | 1.080 | 1.063 | 1.068 | 3,880,098 | +0.00(+0.33%) |
Feb 28, 2003 | 1.067 | 1.081 | 1.056 | 1.064 | 2,026,774 | -0.00(-0.29%) |
Feb 27, 2003 | 1.054 | 1.073 | 1.054 | 1.067 | 1,348,742 | +0.02(+1.56%) |
Feb 26, 2003 | 1.063 | 1.072 | 1.049 | 1.051 | 1,967,643 | -0.01(-1.13%) |
Feb 25, 2003 | 1.059 | 1.067 | 1.037 | 1.063 | 1,956,943 | +0.00(+0.13%) |
Feb 24, 2003 | 1.094 | 1.096 | 1.060 | 1.061 | 2,707,621 | -0.04(-3.78%) |
Feb 21, 2003 | 1.084 | 1.110 | 1.079 | 1.103 | 2,849,535 | +0.02(+1.76%) |
Feb 20, 2003 | 1.090 | 1.098 | 1.067 | 1.084 | 2,856,292 | -0.01(-0.53%) |
Feb 19, 2003 | 1.103 | 1.105 | 1.082 | 1.090 | 1,500,229 | -0.01(-0.81%) |
Feb 18, 2003 | 1.064 | 1.108 | 1.064 | 1.099 | 1,828,545 | +0.04(+3.34%) |
Feb 14, 2003 | 1.041 | 1.067 | 1.023 | 1.063 | 2,314,543 | +0.02(+2.13%) |
Feb 13, 2003 | 1.064 | 1.064 | 1.025 | 1.041 | 3,565,860 | -0.02(-2.13%) |
Feb 12, 2003 | 1.080 | 1.085 | 1.061 | 1.064 | 1,526,697 | -0.02(-2.20%) |
Feb 11, 2003 | 1.104 | 1.111 | 1.079 | 1.088 | 1,820,098 | -0.01(-1.13%) |
Feb 10, 2003 | 1.101 | 1.108 | 1.083 | 1.100 | 1,884,860 | +0.00(+0.41%) |
Feb 07, 2003 | 1.113 | 1.118 | 1.089 | 1.096 | 3,228,534 | -0.02(-1.56%) |
Feb 06, 2003 | 1.110 | 1.123 | 1.104 | 1.113 | 3,837,861 | +0.00(+0.04%) |
Feb 05, 2003 | 1.125 | 1.153 | 1.112 | 1.112 | 3,681,869 | +0.00(+0.24%) |
Feb 04, 2003 | 1.121 | 1.121 | 1.094 | 1.110 | 4,323,296 | -0.01(-1.03%) |