Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.198 | 1.214 | 1.178 | 1.204 | 3,984,358 | +0.01(+0.48%) |
Apr 29, 2003 | 1.190 | 1.204 | 1.180 | 1.198 | 2,575,167 | +0.01(+0.60%) |
Apr 28, 2003 | 1.160 | 1.196 | 1.159 | 1.191 | 1,808,922 | +0.03(+2.68%) |
Apr 25, 2003 | 1.179 | 1.179 | 1.148 | 1.160 | 1,736,858 | -0.02(-1.54%) |
Apr 24, 2003 | 1.184 | 1.189 | 1.166 | 1.178 | 2,416,400 | -0.01(-0.67%) |
Apr 23, 2003 | 1.181 | 1.193 | 1.175 | 1.186 | 2,416,400 | +0.00(+0.07%) |
Apr 22, 2003 | 1.145 | 1.192 | 1.131 | 1.185 | 4,953,846 | +0.04(+3.25%) |
Apr 21, 2003 | 1.126 | 1.148 | 1.115 | 1.148 | 3,701,732 | +0.03(+2.46%) |
Apr 17, 2003 | 1.109 | 1.125 | 1.092 | 1.120 | 5,512,344 | +0.01(+1.04%) |
Apr 16, 2003 | 1.134 | 1.147 | 1.108 | 1.109 | 3,912,857 | -0.03(-2.58%) |
Apr 15, 2003 | 1.131 | 1.138 | 1.107 | 1.138 | 3,648,247 | +0.01(+0.63%) |
Apr 14, 2003 | 1.032 | 1.132 | 0.9991 | 1.131 | 11,133,347 | +0.01(+1.07%) |
Apr 11, 2003 | 1.137 | 1.155 | 1.115 | 1.119 | 2,706,909 | -0.01(-0.63%) |
Apr 10, 2003 | 1.146 | 1.146 | 1.123 | 1.126 | 1,931,656 | -0.01(-1.05%) |
Apr 09, 2003 | 1.150 | 1.155 | 1.127 | 1.138 | 2,536,883 | -0.00(-0.19%) |
Apr 08, 2003 | 1.142 | 1.147 | 1.126 | 1.140 | 1,955,302 | -0.00(-0.12%) |
Apr 07, 2003 | 1.137 | 1.166 | 1.137 | 1.142 | 4,342,427 | +0.04(+3.21%) |
Apr 04, 2003 | 1.112 | 1.125 | 1.102 | 1.106 | 2,241,870 | -0.01(-0.56%) |
Apr 03, 2003 | 1.143 | 1.143 | 1.108 | 1.112 | 4,720,764 | -0.03(-2.68%) |
Apr 02, 2003 | 1.128 | 1.157 | 1.124 | 1.143 | 2,967,578 | +0.05(+4.63%) |
Apr 01, 2003 | 1.077 | 1.092 | 1.066 | 1.092 | 3,657,255 | +0.00(+0.00%) |
Mar 31, 2003 | 1.079 | 1.096 | 1.057 | 1.092 | 2,127,018 | +0.00(+0.04%) |
Mar 28, 2003 | 1.102 | 1.102 | 1.084 | 1.092 | 2,191,763 | -0.01(-1.28%) |
Mar 27, 2003 | 1.096 | 1.112 | 1.075 | 1.106 | 3,031,198 | +0.00(+0.44%) |
Mar 26, 2003 | 1.103 | 1.109 | 1.082 | 1.101 | 5,815,238 | -0.00(-0.16%) |
Mar 25, 2003 | 1.110 | 1.133 | 1.083 | 1.103 | 16,111,965 | -0.07(-5.87%) |
Mar 24, 2003 | 1.198 | 1.198 | 1.159 | 1.172 | 6,386,684 | -0.06(-4.52%) |
Mar 21, 2003 | 1.152 | 1.228 | 1.152 | 1.227 | 6,835,959 | +0.08(+7.38%) |
Mar 20, 2003 | 1.105 | 1.146 | 1.077 | 1.143 | 5,760,064 | +0.03(+3.04%) |
Mar 19, 2003 | 1.110 | 1.119 | 1.071 | 1.109 | 10,448,737 | -0.00(-0.32%) |
Mar 18, 2003 | 1.095 | 1.113 | 1.077 | 1.113 | 5,874,353 | +0.02(+1.62%) |
Mar 17, 2003 | 1.028 | 1.095 | 1.015 | 1.095 | 3,630,794 | +0.07(+6.48%) |
Mar 14, 2003 | 1.030 | 1.052 | 1.017 | 1.028 | 2,148,975 | +0.00(+0.00%) |
Mar 13, 2003 | 1.004 | 1.028 | 0.9996 | 1.028 | 2,535,194 | +0.04(+4.28%) |
Mar 12, 2003 | 0.9867 | 0.9902 | 0.9645 | 0.9862 | 1,672,676 | -0.00(-0.04%) |
Mar 11, 2003 | 1.007 | 1.015 | 0.9778 | 0.9867 | 3,260,902 | -0.02(-1.99%) |
Mar 10, 2003 | 1.030 | 1.030 | 1.004 | 1.007 | 2,548,143 | -0.03(-2.75%) |
Mar 07, 2003 | 1.015 | 1.042 | 1.008 | 1.035 | 2,521,682 | +0.01(+0.91%) |
Mar 06, 2003 | 1.027 | 1.027 | 1.004 | 1.026 | 2,877,498 | -0.00(-0.39%) |
Mar 05, 2003 | 1.025 | 1.033 | 1.011 | 1.030 | 4,102,589 | +0.00(+0.04%) |
Mar 04, 2003 | 1.068 | 1.068 | 1.022 | 1.029 | 3,292,993 | -0.04(-3.62%) |
Mar 03, 2003 | 1.067 | 1.080 | 1.063 | 1.068 | 3,879,077 | +0.00(+0.33%) |
Feb 28, 2003 | 1.067 | 1.081 | 1.056 | 1.064 | 2,026,241 | -0.00(-0.29%) |
Feb 27, 2003 | 1.055 | 1.074 | 1.055 | 1.067 | 1,348,387 | +0.02(+1.56%) |
Feb 26, 2003 | 1.063 | 1.072 | 1.049 | 1.051 | 1,967,125 | -0.01(-1.13%) |
Feb 25, 2003 | 1.059 | 1.067 | 1.038 | 1.063 | 1,956,428 | +0.00(+0.13%) |
Feb 24, 2003 | 1.094 | 1.096 | 1.060 | 1.062 | 2,706,909 | -0.04(-3.78%) |
Feb 21, 2003 | 1.084 | 1.111 | 1.079 | 1.103 | 2,848,785 | +0.02(+1.76%) |
Feb 20, 2003 | 1.090 | 1.099 | 1.067 | 1.084 | 2,855,541 | -0.01(-0.53%) |
Feb 19, 2003 | 1.103 | 1.106 | 1.083 | 1.090 | 1,499,834 | -0.01(-0.81%) |
Feb 18, 2003 | 1.064 | 1.108 | 1.064 | 1.099 | 1,828,064 | +0.04(+3.34%) |
Feb 14, 2003 | 1.042 | 1.067 | 1.024 | 1.063 | 2,313,934 | +0.02(+2.13%) |
Feb 13, 2003 | 1.064 | 1.064 | 1.025 | 1.041 | 3,564,923 | -0.02(-2.13%) |
Feb 12, 2003 | 1.080 | 1.085 | 1.061 | 1.064 | 1,526,296 | -0.02(-2.20%) |
Feb 11, 2003 | 1.104 | 1.111 | 1.079 | 1.088 | 1,819,619 | -0.01(-1.13%) |
Feb 10, 2003 | 1.101 | 1.108 | 1.083 | 1.100 | 1,884,364 | +0.00(+0.41%) |
Feb 07, 2003 | 1.113 | 1.118 | 1.089 | 1.096 | 3,227,685 | -0.02(-1.56%) |
Feb 06, 2003 | 1.110 | 1.123 | 1.104 | 1.113 | 3,836,852 | +0.00(+0.04%) |
Feb 05, 2003 | 1.125 | 1.153 | 1.112 | 1.113 | 3,680,901 | +0.00(+0.24%) |
Feb 04, 2003 | 1.122 | 1.122 | 1.095 | 1.110 | 4,322,159 | -0.01(-1.03%) |