Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.943 | 1.979 | 1.936 | 1.941 | 908,286 | -0.01(-0.37%) |
Apr 29, 2003 | 1.952 | 1.959 | 1.927 | 1.948 | 1,155,302 | -0.00(-0.13%) |
Apr 28, 2003 | 1.912 | 1.951 | 1.904 | 1.951 | 1,526,305 | +0.04(+2.04%) |
Apr 25, 2003 | 1.920 | 1.935 | 1.895 | 1.912 | 980,372 | +0.00(+0.00%) |
Apr 24, 2003 | 1.943 | 1.956 | 1.912 | 1.912 | 1,685,856 | -0.03(-1.61%) |
Apr 23, 2003 | 1.917 | 1.945 | 1.911 | 1.943 | 1,482,093 | +0.04(+2.05%) |
Apr 22, 2003 | 1.899 | 1.925 | 1.878 | 1.904 | 1,218,738 | +0.01(+0.27%) |
Apr 21, 2003 | 1.871 | 1.923 | 1.861 | 1.899 | 1,113,972 | +0.03(+1.45%) |
Apr 17, 2003 | 1.881 | 1.882 | 1.861 | 1.872 | 1,257,184 | -0.00(-0.11%) |
Apr 16, 2003 | 1.920 | 1.925 | 1.873 | 1.874 | 1,162,991 | -0.03(-1.77%) |
Apr 15, 2003 | 1.878 | 1.917 | 1.859 | 1.908 | 1,563,790 | +0.04(+2.34%) |
Apr 11, 2003 | 1.875 | 1.884 | 1.844 | 1.864 | 1,614,731 | +0.00(+0.08%) |
Apr 10, 2003 | 1.843 | 1.870 | 1.843 | 1.862 | 1,926,144 | +0.02(+1.30%) |
Apr 09, 2003 | 1.885 | 1.897 | 1.834 | 1.838 | 2,158,742 | -0.04(-2.36%) |
Apr 08, 2003 | 1.893 | 1.895 | 1.870 | 1.883 | 1,422,501 | -0.01(-0.55%) |
Apr 07, 2003 | 1.964 | 1.964 | 1.882 | 1.893 | 2,127,985 | -0.01(-0.76%) |
Apr 04, 2003 | 1.904 | 1.916 | 1.899 | 1.908 | 1,255,261 | +0.02(+0.82%) |
Apr 03, 2003 | 1.886 | 1.909 | 1.870 | 1.892 | 2,018,414 | +0.01(+0.34%) |
Apr 02, 2003 | 1.829 | 1.889 | 1.829 | 1.886 | 2,612,405 | +0.06(+3.45%) |
Apr 01, 2003 | 1.829 | 1.829 | 1.804 | 1.823 | 2,206,800 | +0.00(+0.04%) |
Mar 31, 2003 | 1.834 | 1.834 | 1.787 | 1.822 | 1,410,967 | -0.02(-0.99%) |
Mar 28, 2003 | 1.821 | 1.856 | 1.821 | 1.840 | 1,178,369 | +0.01(+0.53%) |
Mar 27, 2003 | 1.834 | 1.838 | 1.817 | 1.831 | 1,607,042 | -0.01(-0.59%) |
Mar 26, 2003 | 1.856 | 1.872 | 1.833 | 1.842 | 24,797,666 | -0.01(-0.74%) |
Mar 25, 2003 | 1.835 | 1.871 | 1.834 | 1.855 | 3,508,196 | +0.02(+0.89%) |
Mar 24, 2003 | 1.866 | 1.871 | 1.831 | 1.839 | 2,458,621 | -0.04(-2.15%) |
Mar 21, 2003 | 1.820 | 1.879 | 1.820 | 1.879 | 3,467,828 | +0.06(+3.54%) |
Mar 20, 2003 | 1.804 | 1.817 | 1.783 | 1.815 | 1,551,295 | +0.01(+0.40%) |
Mar 19, 2003 | 1.779 | 1.813 | 1.771 | 1.808 | 1,162,991 | +0.03(+1.61%) |
Mar 18, 2003 | 1.783 | 1.790 | 1.753 | 1.779 | 2,260,624 | -0.00(-0.20%) |
Mar 17, 2003 | 1.762 | 1.791 | 1.762 | 1.783 | 2,239,479 | -0.01(-0.31%) |
Mar 14, 2003 | 1.795 | 1.801 | 1.781 | 1.788 | 1,439,802 | -0.01(-0.29%) |
Mar 13, 2003 | 1.782 | 1.795 | 1.769 | 1.793 | 1,297,552 | +0.02(+1.41%) |
Mar 12, 2003 | 1.764 | 1.774 | 1.753 | 1.768 | 1,351,376 | +0.00(+0.21%) |
Mar 11, 2003 | 1.770 | 1.782 | 1.757 | 1.765 | 2,131,830 | -0.01(-0.43%) |
Mar 10, 2003 | 1.770 | 1.782 | 1.769 | 1.772 | 1,132,234 | +0.00(+0.16%) |
Mar 07, 2003 | 1.773 | 1.786 | 1.761 | 1.770 | 1,020,741 | -0.01(-0.54%) |
Mar 06, 2003 | 1.797 | 1.802 | 1.771 | 1.779 | 1,172,602 | -0.03(-1.51%) |
Mar 05, 2003 | 1.770 | 1.806 | 1.758 | 1.806 | 2,529,746 | +0.04(+2.06%) |
Mar 04, 2003 | 1.799 | 1.799 | 1.753 | 1.770 | 905,403 | -0.02(-1.35%) |
Mar 03, 2003 | 1.800 | 1.821 | 1.780 | 1.794 | 1,070,720 | +0.00(+0.28%) |
Feb 28, 2003 | 1.783 | 1.798 | 1.775 | 1.789 | 1,643,566 | +0.01(+0.70%) |
Feb 27, 2003 | 1.782 | 1.787 | 1.773 | 1.777 | 1,314,853 | +0.00(+0.09%) |
Feb 26, 2003 | 1.777 | 1.782 | 1.761 | 1.775 | 1,674,323 | -0.00(-0.07%) |
Feb 25, 2003 | 1.758 | 1.779 | 1.724 | 1.777 | 2,919,973 | +0.03(+1.91%) |
Feb 24, 2003 | 1.788 | 1.788 | 1.743 | 1.743 | 2,645,084 | -0.05(-2.79%) |
Feb 21, 2003 | 1.784 | 1.801 | 1.765 | 1.793 | 1,339,842 | +0.01(+0.50%) |
Feb 20, 2003 | 1.788 | 1.790 | 1.765 | 1.784 | 1,387,900 | -0.01(-0.58%) |
Feb 19, 2003 | 1.784 | 1.800 | 1.774 | 1.795 | 1,626,265 | +0.01(+0.58%) |
Feb 18, 2003 | 1.767 | 1.800 | 1.767 | 1.784 | 2,658,540 | +0.02(+1.24%) |
Feb 14, 2003 | 1.709 | 1.762 | 1.706 | 1.762 | 3,117,970 | +0.05(+3.18%) |
Feb 13, 2003 | 1.652 | 1.716 | 1.643 | 1.708 | 5,891,848 | +0.10(+6.52%) |
Feb 12, 2003 | 1.609 | 1.618 | 1.592 | 1.604 | 1,041,886 | -0.00(-0.31%) |
Feb 11, 2003 | 1.605 | 1.620 | 1.600 | 1.608 | 1,086,099 | +0.01(+0.52%) |
Feb 10, 2003 | 1.571 | 1.604 | 1.568 | 1.600 | 1,064,954 | +0.03(+1.60%) |
Feb 07, 2003 | 1.624 | 1.624 | 1.574 | 1.575 | 1,020,741 | -0.05(-2.89%) |
Feb 06, 2003 | 1.612 | 1.647 | 1.607 | 1.622 | 1,437,880 | +0.01(+0.58%) |
Feb 05, 2003 | 1.607 | 1.635 | 1.594 | 1.612 | 1,860,786 | +0.01(+0.55%) |
Feb 04, 2003 | 1.604 | 1.612 | 1.587 | 1.604 | 1,849,252 | -0.01(-0.40%) |