Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.256 | 1.256 | 1.232 | 1.244 | 37,289 | -0.03(-2.20%) |
Mar 28, 2003 | 1.280 | 1.290 | 1.269 | 1.272 | 119,584 | +0.00(+0.00%) |
Mar 27, 2003 | 1.255 | 1.276 | 1.253 | 1.272 | 56,577 | +0.01(+0.93%) |
Mar 26, 2003 | 1.249 | 1.269 | 1.245 | 1.260 | 187,306 | +0.02(+1.79%) |
Mar 25, 2003 | 1.177 | 1.246 | 1.177 | 1.238 | 138,872 | +0.08(+6.63%) |
Mar 24, 2003 | 1.231 | 1.231 | 1.154 | 1.161 | 131,586 | -0.07(-5.60%) |
Mar 21, 2003 | 1.183 | 1.230 | 1.183 | 1.230 | 267,458 | +0.05(+4.05%) |
Mar 20, 2003 | 1.143 | 1.184 | 1.130 | 1.182 | 81,437 | +0.04(+3.47%) |
Mar 19, 2003 | 1.151 | 1.153 | 1.130 | 1.142 | 42,861 | -0.00(-0.31%) |
Mar 18, 2003 | 1.126 | 1.162 | 1.126 | 1.146 | 82,723 | +0.03(+2.83%) |
Mar 17, 2003 | 1.098 | 1.123 | 1.094 | 1.114 | 60,863 | +0.02(+1.81%) |
Mar 14, 2003 | 1.062 | 1.094 | 1.062 | 1.094 | 31,717 | +0.03(+3.30%) |
Mar 13, 2003 | 1.030 | 1.069 | 1.030 | 1.059 | 25,717 | +0.03(+3.42%) |
Mar 12, 2003 | 1.034 | 1.048 | 1.017 | 1.024 | 36,004 | -0.01(-1.01%) |
Mar 11, 2003 | 1.030 | 1.064 | 1.030 | 1.035 | 62,149 | +0.02(+1.84%) |
Mar 10, 2003 | 1.037 | 1.037 | 1.014 | 1.016 | 116,155 | -0.01(-1.25%) |
Mar 07, 2003 | 1.020 | 1.029 | 1.015 | 1.029 | 95,582 | -0.00(-0.11%) |
Mar 06, 2003 | 1.024 | 1.053 | 1.015 | 1.030 | 130,300 | +0.01(+0.57%) |
Mar 05, 2003 | 1.031 | 1.036 | 1.006 | 1.024 | 60,863 | -0.00(-0.34%) |
Mar 04, 2003 | 1.036 | 1.043 | 1.025 | 1.028 | 96,010 | -0.01(-0.68%) |
Mar 03, 2003 | 1.080 | 1.080 | 1.030 | 1.035 | 91,295 | -0.04(-4.00%) |
Feb 28, 2003 | 1.050 | 1.098 | 1.049 | 1.078 | 42,004 | +0.03(+2.67%) |
Feb 27, 2003 | 1.020 | 1.052 | 1.020 | 1.050 | 47,576 | +0.03(+3.09%) |
Feb 26, 2003 | 1.021 | 1.021 | 1.018 | 1.018 | 11,572 | -0.01(-0.91%) |
Feb 25, 2003 | 1.042 | 1.042 | 1.018 | 1.028 | 51,862 | -0.02(-2.33%) |
Feb 24, 2003 | 1.092 | 1.092 | 1.039 | 1.052 | 90,438 | -0.03(-2.91%) |
Feb 21, 2003 | 1.065 | 1.085 | 1.065 | 1.084 | 8,572 | +0.02(+1.86%) |
Feb 20, 2003 | 1.078 | 1.090 | 1.053 | 1.064 | 88,724 | -0.01(-1.30%) |
Feb 19, 2003 | 1.077 | 1.080 | 1.067 | 1.078 | 79,294 | +0.00(+0.22%) |
Feb 18, 2003 | 1.099 | 1.108 | 1.074 | 1.076 | 384,043 | +0.03(+3.13%) |
Feb 14, 2003 | 1.004 | 1.044 | 1.004 | 1.043 | 255,457 | +0.05(+4.68%) |
Feb 13, 2003 | 1.015 | 1.020 | 0.9857 | 0.9962 | 162,446 | -0.02(-1.73%) |
Feb 12, 2003 | 1.018 | 1.018 | 1.002 | 1.014 | 23,145 | +0.00(+0.00%) |
Feb 11, 2003 | 0.9822 | 1.030 | 0.9741 | 1.014 | 285,889 | +0.03(+3.21%) |
Feb 10, 2003 | 1.095 | 1.097 | 0.9822 | 0.9822 | 273,459 | -0.11(-10.33%) |
Feb 07, 2003 | 1.140 | 1.142 | 1.094 | 1.095 | 588,065 | -0.04(-3.49%) |
Feb 06, 2003 | 1.104 | 1.143 | 1.093 | 1.135 | 49,291 | +0.03(+2.53%) |
Feb 05, 2003 | 1.118 | 1.118 | 1.105 | 1.107 | 78,437 | -0.02(-1.56%) |
Feb 04, 2003 | 1.119 | 1.125 | 1.099 | 1.125 | 43,290 | -0.00(-0.31%) |
Feb 03, 2003 | 1.140 | 1.147 | 1.121 | 1.128 | 33,860 | +0.00(+0.00%) |
Jan 31, 2003 | 1.118 | 1.136 | 1.113 | 1.128 | 69,007 | +0.00(+0.31%) |
Jan 30, 2003 | 1.160 | 1.167 | 1.119 | 1.125 | 24,431 | -0.03(-2.82%) |
Jan 29, 2003 | 1.158 | 1.167 | 1.142 | 1.157 | 424,761 | -0.01(-1.10%) |
Jan 28, 2003 | 1.142 | 1.178 | 1.129 | 1.170 | 172,733 | +0.03(+2.66%) |
Jan 27, 2003 | 1.158 | 1.158 | 1.136 | 1.140 | 128,585 | -0.03(-2.59%) |
Jan 24, 2003 | 1.196 | 1.213 | 1.170 | 1.170 | 115,298 | -0.02(-1.95%) |
Jan 23, 2003 | 1.190 | 1.219 | 1.190 | 1.193 | 135,015 | +0.01(+0.89%) |
Jan 22, 2003 | 1.158 | 1.190 | 1.158 | 1.183 | 119,584 | +0.02(+2.01%) |
Jan 21, 2003 | 1.178 | 1.184 | 1.158 | 1.160 | 189,021 | -0.03(-2.93%) |
Jan 17, 2003 | 1.176 | 1.200 | 1.163 | 1.195 | 1,068,976 | +0.00(+0.10%) |
Jan 16, 2003 | 1.170 | 1.198 | 1.170 | 1.193 | 985,396 | +0.02(+1.39%) |
Jan 15, 2003 | 1.165 | 1.196 | 1.157 | 1.177 | 156,017 | +0.01(+1.10%) |
Jan 14, 2003 | 1.079 | 1.169 | 1.079 | 1.164 | 216,024 | +0.08(+7.54%) |
Jan 13, 2003 | 1.109 | 1.115 | 1.072 | 1.083 | 160,732 | -0.03(-2.83%) |
Jan 10, 2003 | 1.120 | 1.121 | 1.104 | 1.114 | 138,444 | -0.01(-1.04%) |
Jan 09, 2003 | 1.135 | 1.140 | 1.119 | 1.126 | 89,581 | +0.01(+0.52%) |
Jan 08, 2003 | 1.127 | 1.127 | 1.106 | 1.120 | 50,577 | -0.02(-1.64%) |
Jan 07, 2003 | 1.161 | 1.161 | 1.139 | 1.139 | 3,384,379 | -0.01(-0.81%) |
Jan 06, 2003 | 1.137 | 1.149 | 1.120 | 1.148 | 3,993,018 | +0.03(+2.50%) |
Jan 03, 2003 | 1.121 | 1.132 | 1.107 | 1.120 | 113,584 | -0.01(-1.23%) |