Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.320 | 1.390 | 1.310 | 1.360 | 306,700 | +0.01(+0.74%) |
Apr 29, 2003 | 1.350 | 1.380 | 1.320 | 1.350 | 494,300 | +0.00(+0.00%) |
Apr 28, 2003 | 1.320 | 1.360 | 1.320 | 1.350 | 249,100 | +0.01(+0.75%) |
Apr 25, 2003 | 1.340 | 1.350 | 1.300 | 1.340 | 392,100 | +0.00(+0.00%) |
Apr 24, 2003 | 1.290 | 1.350 | 1.280 | 1.340 | 123,400 | -0.01(-0.74%) |
Apr 23, 2003 | 1.350 | 1.360 | 1.300 | 1.350 | 351,800 | +0.01(+0.75%) |
Apr 22, 2003 | 1.270 | 1.340 | 1.270 | 1.340 | 362,700 | +0.04(+3.08%) |
Apr 21, 2003 | 1.240 | 1.310 | 1.240 | 1.300 | 691,200 | +0.05(+4.00%) |
Apr 17, 2003 | 1.200 | 1.270 | 1.190 | 1.250 | 482,200 | +0.06(+5.04%) |
Apr 16, 2003 | 1.170 | 1.220 | 1.150 | 1.190 | 459,900 | +0.04(+3.48%) |
Apr 15, 2003 | 1.150 | 1.170 | 1.110 | 1.150 | 353,300 | -0.01(-0.86%) |
Apr 14, 2003 | 1.120 | 1.190 | 1.100 | 1.160 | 372,500 | +0.06(+5.45%) |
Apr 11, 2003 | 1.100 | 1.140 | 1.050 | 1.100 | 213,200 | +0.00(+0.00%) |
Apr 10, 2003 | 1.070 | 1.150 | 0.9900 | 1.100 | 628,100 | +0.07(+6.80%) |
Apr 09, 2003 | 1.090 | 1.100 | 1.010 | 1.030 | 730,600 | -0.05(-4.63%) |
Apr 08, 2003 | 1.170 | 1.170 | 1.050 | 1.080 | 500,900 | -0.09(-7.69%) |
Apr 07, 2003 | 1.200 | 1.250 | 1.150 | 1.170 | 467,700 | +0.00(+0.00%) |
Apr 04, 2003 | 1.160 | 1.200 | 1.130 | 1.170 | 298,300 | -0.01(-0.85%) |
Apr 03, 2003 | 1.200 | 1.220 | 1.100 | 1.180 | 616,400 | +0.00(+0.00%) |
Apr 02, 2003 | 1.110 | 1.260 | 1.090 | 1.180 | 4,242,800 | +0.14(+13.46%) |
Apr 01, 2003 | 1.310 | 1.390 | 0.9500 | 1.040 | 5,940,800 | -0.23(-18.11%) |
Mar 31, 2003 | 1.370 | 1.370 | 1.250 | 1.270 | 362,278 | -0.01(-0.78%) |
Mar 28, 2003 | 1.390 | 1.470 | 1.270 | 1.280 | 133,943 | -0.12(-8.57%) |
Mar 27, 2003 | 1.370 | 1.410 | 1.320 | 1.400 | 69,400 | +0.03(+2.19%) |
Mar 26, 2003 | 1.410 | 1.460 | 1.320 | 1.370 | 143,683 | -0.08(-5.52%) |
Mar 25, 2003 | 1.370 | 1.490 | 1.370 | 1.450 | 464,100 | +0.03(+2.11%) |
Mar 24, 2003 | 1.300 | 1.440 | 1.260 | 1.420 | 80,887 | -0.01(-0.70%) |
Mar 21, 2003 | 1.380 | 1.450 | 1.360 | 1.430 | 419,200 | +0.09(+6.72%) |
Mar 20, 2003 | 1.350 | 1.390 | 1.320 | 1.340 | 139,100 | -0.02(-1.47%) |
Mar 19, 2003 | 1.420 | 1.440 | 1.350 | 1.360 | 234,700 | -0.03(-2.16%) |
Mar 18, 2003 | 1.330 | 1.410 | 1.300 | 1.390 | 494,000 | +0.08(+6.11%) |
Mar 17, 2003 | 1.250 | 1.360 | 1.210 | 1.310 | 355,692 | +0.05(+3.97%) |
Mar 14, 2003 | 1.300 | 1.370 | 1.260 | 1.260 | 343,376 | +0.00(+0.00%) |
Mar 13, 2003 | 1.240 | 1.300 | 1.200 | 1.260 | 134,000 | +0.03(+2.44%) |
Mar 12, 2003 | 1.260 | 1.270 | 1.190 | 1.230 | 68,861 | -0.05(-3.91%) |
Mar 11, 2003 | 1.300 | 1.330 | 1.230 | 1.280 | 71,000 | -0.02(-1.54%) |
Mar 10, 2003 | 1.360 | 1.410 | 1.290 | 1.300 | 308,800 | -0.06(-4.41%) |
Mar 07, 2003 | 1.390 | 1.400 | 1.360 | 1.360 | 34,400 | +0.00(+0.00%) |
Mar 06, 2003 | 1.400 | 1.450 | 1.350 | 1.360 | 36,200 | -0.08(-5.56%) |
Mar 05, 2003 | 1.360 | 1.440 | 1.350 | 1.440 | 31,800 | +0.05(+3.60%) |
Mar 04, 2003 | 1.420 | 1.470 | 1.350 | 1.390 | 51,200 | +0.01(+0.72%) |
Mar 03, 2003 | 1.380 | 1.440 | 1.360 | 1.380 | 65,200 | -0.03(-2.13%) |
Feb 28, 2003 | 1.450 | 1.490 | 1.380 | 1.410 | 55,400 | -0.06(-4.08%) |
Feb 27, 2003 | 1.470 | 1.480 | 1.410 | 1.470 | 82,600 | +0.00(+0.00%) |
Feb 26, 2003 | 1.390 | 1.480 | 1.350 | 1.470 | 32,700 | +0.08(+5.76%) |
Feb 25, 2003 | 1.400 | 1.470 | 1.300 | 1.390 | 110,500 | +0.00(+0.00%) |
Feb 24, 2003 | 1.400 | 1.490 | 1.290 | 1.390 | 123,900 | -0.01(-0.71%) |
Feb 21, 2003 | 1.460 | 1.480 | 1.300 | 1.400 | 100,600 | -0.03(-2.10%) |
Feb 20, 2003 | 1.390 | 1.460 | 1.340 | 1.430 | 95,200 | +0.05(+3.62%) |
Feb 19, 2003 | 1.210 | 1.400 | 1.150 | 1.380 | 187,000 | +0.09(+6.98%) |
Feb 18, 2003 | 1.190 | 1.300 | 1.190 | 1.290 | 71,600 | +0.11(+9.32%) |
Feb 14, 2003 | 1.140 | 1.190 | 1.100 | 1.180 | 34,100 | +0.04(+3.51%) |
Feb 13, 2003 | 1.180 | 1.180 | 1.100 | 1.140 | 42,800 | -0.04(-3.39%) |
Feb 12, 2003 | 1.190 | 1.190 | 1.110 | 1.180 | 44,600 | +0.01(+0.85%) |
Feb 11, 2003 | 1.230 | 1.260 | 1.100 | 1.170 | 188,700 | -0.05(-4.10%) |
Feb 10, 2003 | 1.290 | 1.290 | 1.180 | 1.220 | 158,400 | -0.05(-3.94%) |
Feb 07, 2003 | 1.230 | 1.300 | 1.230 | 1.270 | 166,700 | +0.04(+3.25%) |
Feb 06, 2003 | 1.250 | 1.360 | 1.230 | 1.230 | 446,400 | -0.02(-1.60%) |
Feb 05, 2003 | 1.360 | 1.360 | 1.240 | 1.250 | 62,600 | -0.02(-1.57%) |
Feb 04, 2003 | 1.270 | 1.280 | 1.210 | 1.270 | 85,900 | +0.00(+0.00%) |