Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.505 | 1.529 | 1.505 | 1.529 | 24,033 | +0.03(+1.78%) |
Apr 29, 2003 | 1.503 | 1.506 | 1.501 | 1.502 | 4,720 | +0.01(+0.47%) |
Apr 28, 2003 | 1.488 | 1.509 | 1.488 | 1.495 | 21,458 | -0.00(-0.31%) |
Apr 25, 2003 | 1.480 | 1.499 | 1.460 | 1.499 | 115,876 | +0.01(+0.55%) |
Apr 24, 2003 | 1.498 | 1.498 | 1.463 | 1.491 | 29,183 | -0.02(-1.31%) |
Apr 23, 2003 | 1.533 | 1.533 | 1.498 | 1.511 | 249,349 | -0.03(-2.04%) |
Apr 22, 2003 | 1.531 | 1.551 | 1.531 | 1.542 | 125,318 | +0.00(+0.23%) |
Apr 21, 2003 | 1.449 | 1.540 | 1.449 | 1.539 | 189,694 | +0.10(+6.62%) |
Apr 17, 2003 | 1.405 | 1.446 | 1.405 | 1.443 | 145,060 | +0.12(+8.78%) |
Apr 16, 2003 | 1.391 | 1.395 | 1.327 | 1.327 | 102,143 | -0.07(-4.93%) |
Apr 15, 2003 | 1.361 | 1.405 | 1.361 | 1.396 | 40,342 | +0.03(+2.57%) |
Apr 14, 2003 | 1.335 | 1.375 | 1.320 | 1.361 | 29,612 | +0.02(+1.74%) |
Apr 11, 2003 | 1.349 | 1.370 | 1.332 | 1.337 | 8,154 | -0.02(-1.12%) |
Apr 10, 2003 | 1.342 | 1.355 | 1.332 | 1.353 | 27,896 | +0.02(+1.22%) |
Apr 09, 2003 | 1.393 | 1.393 | 1.332 | 1.336 | 46,350 | -0.06(-4.10%) |
Apr 08, 2003 | 1.378 | 1.398 | 1.378 | 1.393 | 18,025 | +0.02(+1.18%) |
Apr 07, 2003 | 1.356 | 1.386 | 1.356 | 1.377 | 35,621 | +0.03(+1.98%) |
Apr 04, 2003 | 1.361 | 1.371 | 1.344 | 1.350 | 30,471 | -0.01(-0.86%) |
Apr 03, 2003 | 1.354 | 1.370 | 1.350 | 1.362 | 52,359 | +0.01(+0.95%) |
Apr 02, 2003 | 1.289 | 1.353 | 1.289 | 1.349 | 55,363 | +0.07(+5.85%) |
Apr 01, 2003 | 1.244 | 1.275 | 1.228 | 1.275 | 65,663 | +0.03(+2.63%) |
Mar 31, 2003 | 1.255 | 1.255 | 1.230 | 1.242 | 37,338 | -0.03(-2.20%) |
Mar 28, 2003 | 1.278 | 1.289 | 1.268 | 1.270 | 119,739 | +0.00(+0.00%) |
Mar 27, 2003 | 1.254 | 1.275 | 1.251 | 1.270 | 56,650 | +0.01(+0.93%) |
Mar 26, 2003 | 1.248 | 1.268 | 1.243 | 1.258 | 187,548 | +0.02(+1.79%) |
Mar 25, 2003 | 1.176 | 1.244 | 1.176 | 1.236 | 139,051 | +0.08(+6.63%) |
Mar 24, 2003 | 1.229 | 1.229 | 1.152 | 1.159 | 131,755 | -0.07(-5.60%) |
Mar 21, 2003 | 1.181 | 1.228 | 1.181 | 1.228 | 267,803 | +0.05(+4.05%) |
Mar 20, 2003 | 1.142 | 1.183 | 1.129 | 1.180 | 81,542 | +0.04(+3.47%) |
Mar 19, 2003 | 1.150 | 1.151 | 1.129 | 1.141 | 42,917 | -0.00(-0.31%) |
Mar 18, 2003 | 1.124 | 1.160 | 1.124 | 1.144 | 82,830 | +0.03(+2.83%) |
Mar 17, 2003 | 1.096 | 1.122 | 1.093 | 1.113 | 60,942 | +0.02(+1.81%) |
Mar 14, 2003 | 1.060 | 1.093 | 1.060 | 1.093 | 31,758 | +0.03(+3.30%) |
Mar 13, 2003 | 1.029 | 1.067 | 1.029 | 1.058 | 25,750 | +0.03(+3.42%) |
Mar 12, 2003 | 1.032 | 1.046 | 1.016 | 1.023 | 36,050 | -0.01(-1.01%) |
Mar 11, 2003 | 1.029 | 1.063 | 1.029 | 1.033 | 62,230 | +0.02(+1.84%) |
Mar 10, 2003 | 1.036 | 1.036 | 1.012 | 1.015 | 116,305 | -0.01(-1.25%) |
Mar 07, 2003 | 1.018 | 1.028 | 1.014 | 1.028 | 95,705 | -0.00(-0.11%) |
Mar 06, 2003 | 1.023 | 1.052 | 1.014 | 1.029 | 130,468 | +0.01(+0.57%) |
Mar 05, 2003 | 1.030 | 1.035 | 1.004 | 1.023 | 60,942 | -0.00(-0.34%) |
Mar 04, 2003 | 1.035 | 1.042 | 1.024 | 1.026 | 96,134 | -0.01(-0.68%) |
Mar 03, 2003 | 1.079 | 1.079 | 1.029 | 1.033 | 91,413 | -0.04(-4.00%) |
Feb 28, 2003 | 1.049 | 1.096 | 1.047 | 1.076 | 42,058 | +0.03(+2.67%) |
Feb 27, 2003 | 1.018 | 1.051 | 1.018 | 1.049 | 47,638 | +0.03(+3.09%) |
Feb 26, 2003 | 1.019 | 1.019 | 1.017 | 1.017 | 11,587 | -0.01(-0.91%) |
Feb 25, 2003 | 1.040 | 1.040 | 1.017 | 1.026 | 51,929 | -0.02(-2.33%) |
Feb 24, 2003 | 1.090 | 1.090 | 1.038 | 1.051 | 90,555 | -0.03(-2.91%) |
Feb 21, 2003 | 1.064 | 1.083 | 1.064 | 1.082 | 8,583 | +0.02(+1.86%) |
Feb 20, 2003 | 1.076 | 1.088 | 1.052 | 1.063 | 88,838 | -0.01(-1.30%) |
Feb 19, 2003 | 1.075 | 1.079 | 1.066 | 1.076 | 79,396 | +0.00(+0.22%) |
Feb 18, 2003 | 1.097 | 1.107 | 1.073 | 1.074 | 384,538 | +0.03(+3.13%) |
Feb 14, 2003 | 1.003 | 1.043 | 1.003 | 1.042 | 255,786 | +0.05(+4.68%) |
Feb 13, 2003 | 1.014 | 1.018 | 0.9845 | 0.9949 | 162,656 | -0.02(-1.73%) |
Feb 12, 2003 | 1.017 | 1.017 | 1.001 | 1.012 | 23,175 | +0.00(+0.00%) |
Feb 11, 2003 | 0.9810 | 1.029 | 0.9728 | 1.012 | 286,258 | +0.03(+3.21%) |
Feb 10, 2003 | 1.094 | 1.095 | 0.9810 | 0.9810 | 273,812 | -0.11(-10.33%) |
Feb 07, 2003 | 1.138 | 1.141 | 1.093 | 1.094 | 588,824 | -0.04(-3.49%) |
Feb 06, 2003 | 1.102 | 1.142 | 1.092 | 1.134 | 49,354 | +0.03(+2.53%) |
Feb 05, 2003 | 1.116 | 1.116 | 1.103 | 1.106 | 78,538 | -0.02(-1.56%) |
Feb 04, 2003 | 1.117 | 1.123 | 1.097 | 1.123 | 43,346 | -0.00(-0.31%) |