Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.307 | 1.307 | 1.301 | 1.301 | 3,637 | -0.00(-0.17%) |
Mar 28, 2003 | 1.306 | 1.306 | 1.297 | 1.303 | 174,577 | -0.00(-0.17%) |
Mar 27, 2003 | 1.304 | 1.305 | 1.304 | 1.305 | 18,185 | -0.00(-0.21%) |
Mar 26, 2003 | 1.310 | 1.310 | 1.303 | 1.308 | 78,196 | -0.00(-0.25%) |
Mar 25, 2003 | 1.309 | 1.314 | 1.309 | 1.312 | 161,847 | -0.00(-0.13%) |
Mar 24, 2003 | 1.311 | 1.313 | 1.311 | 1.313 | 5,455 | -0.01(-0.50%) |
Mar 21, 2003 | 1.316 | 1.322 | 1.312 | 1.320 | 163,666 | +0.01(+1.05%) |
Mar 20, 2003 | 1.298 | 1.312 | 1.297 | 1.306 | 345,518 | -0.02(-1.29%) |
Mar 19, 2003 | 1.318 | 1.323 | 1.318 | 1.323 | 12,729 | +0.01(+0.88%) |
Mar 18, 2003 | 1.317 | 1.320 | 1.312 | 1.312 | 18,185 | -0.00(-0.08%) |
Mar 17, 2003 | 1.292 | 1.316 | 1.292 | 1.313 | 32,733 | +0.01(+0.46%) |
Mar 14, 2003 | 1.279 | 1.307 | 1.279 | 1.307 | 18,185 | +0.04(+3.08%) |
Mar 13, 2003 | 1.254 | 1.268 | 1.254 | 1.268 | 7,274 | +0.01(+1.05%) |
Mar 12, 2003 | 1.254 | 1.254 | 1.254 | 1.254 | 14,548 | -0.00(-0.09%) |
Mar 11, 2003 | 1.257 | 1.257 | 1.252 | 1.255 | 40,007 | -0.01(-0.74%) |
Mar 10, 2003 | 1.264 | 1.273 | 1.260 | 1.265 | 94,562 | +0.00(+0.00%) |
Mar 07, 2003 | 1.221 | 1.266 | 1.221 | 1.265 | 280,051 | +0.05(+4.07%) |
Mar 06, 2003 | 1.206 | 1.215 | 1.206 | 1.215 | 7,274 | +0.00(+0.23%) |
Mar 05, 2003 | 1.224 | 1.224 | 1.212 | 1.213 | 14,548 | -0.01(-1.12%) |
Mar 04, 2003 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 1.216 | 1.226 | 1.216 | 1.226 | 21,822 | +0.01(+0.90%) |
Feb 27, 2003 | 1.198 | 1.215 | 1.198 | 1.215 | 127,296 | +0.02(+2.08%) |
Feb 26, 2003 | 1.198 | 1.198 | 1.191 | 1.191 | 49,099 | -0.00(-0.18%) |
Feb 25, 2003 | 1.202 | 1.202 | 1.193 | 1.193 | 43,644 | -0.01(-0.60%) |
Feb 24, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-1.22%) |
Feb 21, 2003 | 1.215 | 1.215 | 1.215 | 1.215 | 1,818 | -0.00(-0.32%) |
Feb 20, 2003 | 1.214 | 1.219 | 1.214 | 1.219 | 7,274 | +0.01(+0.73%) |
Feb 19, 2003 | 1.221 | 1.223 | 1.210 | 1.210 | 29,096 | -0.02(-1.83%) |
Feb 18, 2003 | 1.215 | 1.237 | 1.215 | 1.232 | 34,551 | +0.02(+1.59%) |
Feb 14, 2003 | 1.199 | 1.213 | 1.199 | 1.213 | 29,096 | +0.02(+1.29%) |
Feb 13, 2003 | 1.194 | 1.203 | 1.194 | 1.198 | 29,096 | +0.00(+0.32%) |
Feb 12, 2003 | 1.189 | 1.194 | 1.189 | 1.194 | 12,729 | +0.01(+0.51%) |
Feb 11, 2003 | 1.216 | 1.216 | 1.182 | 1.188 | 83,651 | -0.03(-2.66%) |
Feb 10, 2003 | 1.224 | 1.231 | 1.219 | 1.220 | 12,729 | -0.00(-0.31%) |
Feb 07, 2003 | 1.233 | 1.233 | 1.224 | 1.224 | 7,274 | -0.01(-0.71%) |
Feb 06, 2003 | 1.226 | 1.233 | 1.226 | 1.233 | 7,274 | -0.00(-0.22%) |
Feb 05, 2003 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 1.247 | 1.247 | 1.232 | 1.236 | 47,281 | -0.02(-1.79%) |
Feb 03, 2003 | 1.246 | 1.262 | 1.246 | 1.258 | 143,662 | +0.02(+1.69%) |
Jan 31, 2003 | 1.237 | 1.241 | 1.237 | 1.237 | 347,336 | -0.00(-0.09%) |
Jan 30, 2003 | 1.236 | 1.238 | 1.235 | 1.238 | 14,548 | +0.00(+0.18%) |
Jan 29, 2003 | 1.246 | 1.246 | 1.221 | 1.236 | 100,018 | -0.00(-0.09%) |
Jan 28, 2003 | 1.230 | 1.242 | 1.230 | 1.237 | 16,366 | +0.00(+0.00%) |
Jan 27, 2003 | 1.235 | 1.241 | 1.235 | 1.237 | 369,158 | -0.03(-2.39%) |
Jan 23, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 1.251 | 1.271 | 1.241 | 1.268 | 192,762 | +0.01(+0.92%) |
Jan 21, 2003 | 1.266 | 1.266 | 1.256 | 1.256 | 36,370 | -0.02(-1.42%) |
Jan 17, 2003 | 1.279 | 1.279 | 1.265 | 1.274 | 409,166 | -0.01(-0.77%) |
Jan 16, 2003 | 1.277 | 1.284 | 1.277 | 1.284 | 10,911 | +0.01(+0.65%) |
Jan 15, 2003 | 1.298 | 1.301 | 1.276 | 1.276 | 96,381 | -0.03(-2.64%) |
Jan 14, 2003 | 1.301 | 1.317 | 1.301 | 1.310 | 1,738,502 | +0.01(+0.76%) |
Jan 13, 2003 | 1.267 | 1.309 | 1.267 | 1.301 | 1,385,709 | +0.05(+4.42%) |
Jan 10, 2003 | 1.250 | 1.250 | 1.243 | 1.246 | 18,185 | -0.00(-0.35%) |
Jan 09, 2003 | 1.235 | 1.254 | 1.235 | 1.250 | 189,125 | +0.02(+1.47%) |
Jan 08, 2003 | 1.226 | 1.233 | 1.225 | 1.232 | 14,548 | -0.00(-0.27%) |
Jan 07, 2003 | 1.225 | 1.235 | 1.225 | 1.235 | 29,096 | +0.02(+1.81%) |
Jan 06, 2003 | 1.210 | 1.213 | 1.210 | 1.213 | 12,729 | +0.00(+0.00%) |
Jan 03, 2003 | 1.204 | 1.213 | 1.204 | 1.213 | 43,644 | +0.02(+1.52%) |