Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.305 | 1.305 | 1.299 | 1.299 | 3,642 | -0.00(-0.17%) |
Mar 28, 2003 | 1.304 | 1.304 | 1.295 | 1.301 | 174,820 | -0.00(-0.17%) |
Mar 27, 2003 | 1.303 | 1.304 | 1.303 | 1.304 | 18,210 | -0.00(-0.21%) |
Mar 26, 2003 | 1.308 | 1.308 | 1.301 | 1.306 | 78,305 | -0.00(-0.25%) |
Mar 25, 2003 | 1.307 | 1.312 | 1.307 | 1.310 | 162,073 | -0.00(-0.13%) |
Mar 24, 2003 | 1.309 | 1.311 | 1.309 | 1.311 | 5,463 | -0.01(-0.50%) |
Mar 21, 2003 | 1.314 | 1.320 | 1.310 | 1.318 | 163,894 | +0.01(+1.05%) |
Mar 20, 2003 | 1.296 | 1.310 | 1.295 | 1.304 | 345,999 | -0.02(-1.29%) |
Mar 19, 2003 | 1.316 | 1.321 | 1.316 | 1.321 | 12,747 | +0.01(+0.88%) |
Mar 18, 2003 | 1.315 | 1.318 | 1.310 | 1.310 | 18,210 | -0.00(-0.08%) |
Mar 17, 2003 | 1.290 | 1.314 | 1.290 | 1.311 | 32,778 | +0.01(+0.46%) |
Mar 14, 2003 | 1.277 | 1.305 | 1.277 | 1.305 | 18,210 | +0.04(+3.08%) |
Mar 13, 2003 | 1.253 | 1.266 | 1.253 | 1.266 | 7,284 | +0.01(+1.05%) |
Mar 12, 2003 | 1.253 | 1.253 | 1.252 | 1.253 | 14,568 | -0.00(-0.09%) |
Mar 11, 2003 | 1.255 | 1.255 | 1.250 | 1.254 | 40,063 | -0.01(-0.74%) |
Mar 10, 2003 | 1.262 | 1.271 | 1.258 | 1.263 | 94,694 | +0.00(+0.00%) |
Mar 07, 2003 | 1.219 | 1.264 | 1.219 | 1.263 | 280,441 | +0.05(+4.07%) |
Mar 06, 2003 | 1.205 | 1.214 | 1.205 | 1.214 | 7,284 | +0.00(+0.23%) |
Mar 05, 2003 | 1.222 | 1.222 | 1.210 | 1.211 | 14,568 | -0.01(-1.12%) |
Mar 04, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 1.214 | 1.225 | 1.214 | 1.225 | 21,852 | +0.01(+0.90%) |
Feb 27, 2003 | 1.197 | 1.214 | 1.197 | 1.214 | 127,473 | +0.02(+2.08%) |
Feb 26, 2003 | 1.196 | 1.196 | 1.189 | 1.189 | 49,168 | -0.00(-0.18%) |
Feb 25, 2003 | 1.200 | 1.200 | 1.191 | 1.191 | 43,705 | -0.01(-0.60%) |
Feb 24, 2003 | 1.198 | 1.198 | 1.198 | 1.198 | 0 | -0.01(-1.22%) |
Feb 21, 2003 | 1.213 | 1.213 | 1.213 | 1.213 | 1,821 | -0.00(-0.32%) |
Feb 20, 2003 | 1.212 | 1.217 | 1.212 | 1.217 | 7,284 | +0.01(+0.73%) |
Feb 19, 2003 | 1.219 | 1.221 | 1.208 | 1.208 | 29,136 | -0.02(-1.83%) |
Feb 18, 2003 | 1.214 | 1.235 | 1.214 | 1.231 | 34,599 | +0.02(+1.59%) |
Feb 14, 2003 | 1.198 | 1.211 | 1.198 | 1.211 | 29,136 | +0.02(+1.29%) |
Feb 13, 2003 | 1.192 | 1.201 | 1.192 | 1.196 | 29,136 | +0.00(+0.32%) |
Feb 12, 2003 | 1.187 | 1.192 | 1.187 | 1.192 | 12,747 | +0.01(+0.51%) |
Feb 11, 2003 | 1.215 | 1.215 | 1.181 | 1.186 | 83,768 | -0.03(-2.66%) |
Feb 10, 2003 | 1.222 | 1.229 | 1.217 | 1.219 | 12,747 | -0.00(-0.31%) |
Feb 07, 2003 | 1.232 | 1.232 | 1.222 | 1.222 | 7,284 | -0.01(-0.71%) |
Feb 06, 2003 | 1.225 | 1.231 | 1.225 | 1.231 | 7,284 | -0.00(-0.22%) |
Feb 05, 2003 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 1.245 | 1.245 | 1.230 | 1.234 | 47,347 | -0.02(-1.79%) |
Feb 03, 2003 | 1.244 | 1.260 | 1.244 | 1.256 | 143,862 | +0.02(+1.69%) |
Jan 31, 2003 | 1.236 | 1.239 | 1.235 | 1.236 | 347,820 | -0.00(-0.09%) |
Jan 30, 2003 | 1.234 | 1.237 | 1.233 | 1.237 | 14,568 | +0.00(+0.18%) |
Jan 29, 2003 | 1.244 | 1.244 | 1.219 | 1.234 | 100,157 | -0.00(-0.09%) |
Jan 28, 2003 | 1.228 | 1.240 | 1.228 | 1.236 | 16,389 | +0.00(+0.00%) |
Jan 27, 2003 | 1.233 | 1.239 | 1.233 | 1.236 | 369,673 | -0.03(-2.39%) |
Jan 23, 2003 | 1.266 | 1.266 | 1.266 | 1.266 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 1.249 | 1.269 | 1.239 | 1.266 | 193,031 | +0.01(+0.92%) |
Jan 21, 2003 | 1.265 | 1.265 | 1.254 | 1.254 | 36,421 | -0.02(-1.42%) |
Jan 17, 2003 | 1.277 | 1.277 | 1.263 | 1.272 | 409,736 | -0.01(-0.77%) |
Jan 16, 2003 | 1.276 | 1.282 | 1.276 | 1.282 | 10,926 | +0.01(+0.65%) |
Jan 15, 2003 | 1.296 | 1.299 | 1.274 | 1.274 | 96,515 | -0.03(-2.64%) |
Jan 14, 2003 | 1.299 | 1.315 | 1.299 | 1.309 | 1,740,924 | +0.01(+0.76%) |
Jan 13, 2003 | 1.265 | 1.307 | 1.265 | 1.299 | 1,387,640 | +0.05(+4.41%) |
Jan 10, 2003 | 1.248 | 1.248 | 1.241 | 1.244 | 18,210 | -0.00(-0.35%) |
Jan 09, 2003 | 1.233 | 1.252 | 1.233 | 1.248 | 189,389 | +0.02(+1.47%) |
Jan 08, 2003 | 1.225 | 1.232 | 1.223 | 1.230 | 14,568 | -0.00(-0.27%) |
Jan 07, 2003 | 1.223 | 1.233 | 1.223 | 1.233 | 29,136 | +0.02(+1.81%) |
Jan 06, 2003 | 1.208 | 1.211 | 1.208 | 1.211 | 12,747 | +0.00(+0.00%) |
Jan 03, 2003 | 1.203 | 1.211 | 1.203 | 1.211 | 43,705 | +0.02(+1.52%) |