Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.297 | 1.342 | 1.252 | 1.320 | 55,628 | +0.02(+1.74%) |
Mar 28, 2003 | 1.252 | 1.312 | 1.252 | 1.297 | 33,182 | +0.03(+2.38%) |
Mar 27, 2003 | 1.244 | 1.275 | 1.244 | 1.267 | 167,465 | +0.02(+1.21%) |
Mar 26, 2003 | 1.252 | 1.275 | 1.237 | 1.252 | 142,538 | +0.00(+0.00%) |
Mar 25, 2003 | 1.252 | 1.282 | 1.244 | 1.252 | 174,228 | +0.00(+0.00%) |
Mar 24, 2003 | 1.275 | 1.290 | 1.244 | 1.252 | 116,068 | -0.03(-2.35%) |
Mar 21, 2003 | 1.252 | 1.282 | 1.248 | 1.282 | 53,437 | +0.02(+1.19%) |
Mar 20, 2003 | 1.244 | 1.267 | 1.244 | 1.267 | 73,909 | +0.02(+1.21%) |
Mar 19, 2003 | 1.259 | 1.282 | 1.237 | 1.252 | 335,418 | +0.00(+0.00%) |
Mar 18, 2003 | 1.244 | 1.282 | 1.244 | 1.252 | 78,893 | -0.01(-0.60%) |
Mar 17, 2003 | 1.244 | 1.282 | 1.244 | 1.259 | 161,764 | +0.02(+1.21%) |
Mar 14, 2003 | 1.275 | 1.282 | 1.244 | 1.244 | 103,539 | -0.04(-2.94%) |
Mar 13, 2003 | 1.252 | 1.282 | 1.237 | 1.282 | 354,290 | +0.02(+1.19%) |
Mar 12, 2003 | 1.237 | 1.267 | 1.229 | 1.267 | 90,981 | +0.03(+2.44%) |
Mar 11, 2003 | 1.237 | 1.282 | 1.229 | 1.237 | 189,343 | +0.00(+0.00%) |
Mar 10, 2003 | 1.237 | 1.275 | 1.237 | 1.237 | 192,791 | -0.01(-0.61%) |
Mar 07, 2003 | 1.244 | 1.267 | 1.214 | 1.244 | 165,211 | -0.01(-0.60%) |
Mar 06, 2003 | 1.252 | 1.275 | 1.244 | 1.252 | 139,355 | +0.00(+0.00%) |
Mar 05, 2003 | 1.259 | 1.282 | 1.244 | 1.252 | 62,186 | -0.01(-0.60%) |
Mar 04, 2003 | 1.259 | 1.282 | 1.259 | 1.259 | 73,456 | +0.00(+0.00%) |
Mar 03, 2003 | 1.282 | 1.282 | 1.252 | 1.259 | 40,706 | +0.00(+0.00%) |
Feb 28, 2003 | 1.267 | 1.282 | 1.252 | 1.259 | 79,954 | -0.02(-1.76%) |
Feb 27, 2003 | 1.244 | 1.282 | 1.244 | 1.282 | 104,616 | +0.02(+1.19%) |
Feb 26, 2003 | 1.267 | 1.282 | 1.252 | 1.267 | 125,168 | +0.00(+0.00%) |
Feb 25, 2003 | 1.259 | 1.282 | 1.244 | 1.267 | 157,123 | +0.01(+0.60%) |
Feb 24, 2003 | 1.275 | 1.282 | 1.229 | 1.259 | 195,177 | -0.03(-2.34%) |
Feb 21, 2003 | 1.282 | 1.297 | 1.267 | 1.290 | 69,213 | +0.01(+0.59%) |
Feb 20, 2003 | 1.275 | 1.320 | 1.259 | 1.282 | 29,966 | +0.02(+1.19%) |
Feb 19, 2003 | 1.237 | 1.320 | 1.229 | 1.267 | 58,606 | -0.05(-3.45%) |
Feb 18, 2003 | 1.320 | 1.320 | 1.267 | 1.312 | 76,373 | -0.01(-0.57%) |
Feb 14, 2003 | 1.312 | 1.350 | 1.259 | 1.320 | 62,451 | -0.02(-1.69%) |
Feb 13, 2003 | 1.380 | 1.410 | 1.282 | 1.342 | 217,718 | -0.02(-1.11%) |
Feb 12, 2003 | 1.335 | 1.388 | 1.282 | 1.358 | 114,560 | +0.04(+2.86%) |
Feb 11, 2003 | 1.335 | 1.433 | 1.290 | 1.320 | 389,427 | -0.01(-0.57%) |
Feb 10, 2003 | 1.456 | 1.456 | 1.282 | 1.327 | 281,363 | -0.14(-9.28%) |
Feb 07, 2003 | 1.471 | 1.486 | 1.456 | 1.463 | 157,123 | +0.00(+0.00%) |
Feb 06, 2003 | 1.471 | 1.493 | 1.448 | 1.463 | 232,436 | +0.00(+0.00%) |
Feb 05, 2003 | 1.486 | 1.486 | 1.448 | 1.463 | 112,704 | +0.00(+0.00%) |
Feb 04, 2003 | 1.418 | 1.501 | 1.365 | 1.463 | 147,311 | -0.01(-0.51%) |
Feb 03, 2003 | 1.342 | 1.471 | 1.320 | 1.471 | 339,174 | +0.17(+13.37%) |
Jan 31, 2003 | 1.297 | 1.350 | 1.229 | 1.297 | 258,557 | +0.00(+0.00%) |
Jan 30, 2003 | 1.365 | 1.373 | 1.252 | 1.297 | 360,124 | -0.07(-4.97%) |
Jan 29, 2003 | 1.327 | 1.373 | 1.320 | 1.365 | 139,488 | +0.04(+2.84%) |
Jan 28, 2003 | 1.275 | 1.358 | 1.244 | 1.327 | 159,377 | +0.06(+4.82%) |
Jan 27, 2003 | 1.297 | 1.327 | 1.222 | 1.266 | 198,625 | -0.03(-2.38%) |
Jan 24, 2003 | 1.297 | 1.335 | 1.297 | 1.297 | 119,732 | -0.02(-1.15%) |
Jan 23, 2003 | 1.297 | 1.395 | 1.222 | 1.312 | 216,923 | +0.02(+1.16%) |
Jan 22, 2003 | 1.282 | 1.320 | 1.267 | 1.297 | 104,483 | -0.01(-0.58%) |
Jan 21, 2003 | 1.305 | 1.358 | 1.282 | 1.305 | 137,234 | +0.01(+0.58%) |
Jan 17, 2003 | 1.282 | 1.350 | 1.222 | 1.297 | 179,134 | -0.01(-0.58%) |
Jan 16, 2003 | 1.350 | 1.350 | 1.252 | 1.305 | 110,583 | -0.05(-3.89%) |
Jan 15, 2003 | 1.267 | 1.395 | 1.267 | 1.358 | 198,095 | +0.08(+6.51%) |
Jan 14, 2003 | 1.305 | 1.358 | 1.252 | 1.275 | 390,488 | -0.09(-6.63%) |
Jan 13, 2003 | 1.244 | 1.365 | 1.244 | 1.365 | 330,688 | +0.13(+10.37%) |
Jan 10, 2003 | 1.161 | 1.275 | 1.124 | 1.237 | 146,118 | +0.05(+3.80%) |
Jan 09, 2003 | 1.086 | 1.192 | 1.063 | 1.192 | 197,166 | +0.07(+6.04%) |
Jan 08, 2003 | 1.139 | 1.154 | 1.086 | 1.124 | 84,197 | +0.02(+2.05%) |
Jan 07, 2003 | 1.116 | 1.146 | 1.101 | 1.101 | 61,125 | -0.03(-2.67%) |
Jan 06, 2003 | 1.086 | 1.161 | 1.086 | 1.131 | 77,965 | +0.01(+0.67%) |
Jan 03, 2003 | 1.086 | 1.192 | 1.071 | 1.124 | 134,980 | -0.01(-0.67%) |