Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.575 | 1.622 | 1.546 | 1.606 | 1,081,673 | +0.03(+1.68%) |
Apr 29, 2003 | 1.608 | 1.616 | 1.579 | 1.579 | 1,355,900 | -0.03(-1.82%) |
Apr 28, 2003 | 1.555 | 1.627 | 1.552 | 1.608 | 1,236,843 | +0.05(+3.42%) |
Apr 25, 2003 | 1.592 | 1.592 | 1.537 | 1.555 | 912,397 | -0.04(-2.34%) |
Apr 24, 2003 | 1.564 | 1.606 | 1.551 | 1.592 | 1,511,634 | +0.03(+1.81%) |
Apr 23, 2003 | 1.551 | 1.568 | 1.535 | 1.564 | 901,112 | +0.01(+0.86%) |
Apr 22, 2003 | 1.515 | 1.564 | 1.505 | 1.551 | 930,453 | +0.02(+1.63%) |
Apr 21, 2003 | 1.512 | 1.537 | 1.503 | 1.526 | 474,537 | +0.02(+1.00%) |
Apr 17, 2003 | 1.483 | 1.512 | 1.475 | 1.511 | 695,724 | +0.03(+1.91%) |
Apr 16, 2003 | 1.507 | 1.517 | 1.471 | 1.482 | 789,954 | -0.02(-1.65%) |
Apr 15, 2003 | 1.505 | 1.507 | 1.471 | 1.507 | 879,670 | +0.00(+0.18%) |
Apr 14, 2003 | 1.451 | 1.505 | 1.450 | 1.505 | 959,230 | +0.05(+3.66%) |
Apr 11, 2003 | 1.473 | 1.483 | 1.439 | 1.451 | 964,308 | +0.00(+0.06%) |
Apr 10, 2003 | 1.440 | 1.455 | 1.431 | 1.451 | 867,821 | +0.01(+0.68%) |
Apr 09, 2003 | 1.470 | 1.478 | 1.436 | 1.441 | 898,855 | -0.02(-1.45%) |
Apr 08, 2003 | 1.480 | 1.487 | 1.459 | 1.462 | 1,012,270 | -0.02(-1.32%) |
Apr 07, 2003 | 1.484 | 1.506 | 1.473 | 1.482 | 1,423,046 | +0.04(+2.77%) |
Apr 04, 2003 | 1.479 | 1.485 | 1.439 | 1.442 | 1,199,038 | -0.02(-1.33%) |
Apr 03, 2003 | 1.493 | 1.493 | 1.448 | 1.461 | 927,068 | -0.01(-0.72%) |
Apr 02, 2003 | 1.453 | 1.488 | 1.446 | 1.472 | 1,455,773 | +0.05(+3.75%) |
Apr 01, 2003 | 1.389 | 1.419 | 1.362 | 1.419 | 1,407,812 | +0.03(+2.10%) |
Mar 31, 2003 | 1.402 | 1.405 | 1.358 | 1.389 | 1,042,175 | -0.01(-0.88%) |
Mar 28, 2003 | 1.388 | 1.406 | 1.380 | 1.402 | 740,300 | +0.01(+0.70%) |
Mar 27, 2003 | 1.373 | 1.403 | 1.373 | 1.392 | 706,445 | -0.01(-0.57%) |
Mar 26, 2003 | 1.419 | 1.427 | 1.386 | 1.400 | 939,481 | -0.02(-1.50%) |
Mar 25, 2003 | 1.402 | 1.424 | 1.384 | 1.421 | 1,042,175 | +0.02(+1.39%) |
Mar 24, 2003 | 1.427 | 1.446 | 1.381 | 1.402 | 1,046,125 | -0.06(-4.01%) |
Mar 21, 2003 | 1.439 | 1.460 | 1.409 | 1.460 | 1,727,743 | +0.04(+3.06%) |
Mar 20, 2003 | 1.403 | 1.428 | 1.375 | 1.417 | 1,082,802 | +0.01(+1.01%) |
Mar 19, 2003 | 1.404 | 1.413 | 1.388 | 1.403 | 932,710 | +0.00(+0.25%) |
Mar 18, 2003 | 1.391 | 1.403 | 1.374 | 1.399 | 1,481,165 | +0.03(+1.87%) |
Mar 17, 2003 | 1.325 | 1.379 | 1.325 | 1.373 | 2,530,111 | +0.04(+3.33%) |
Mar 14, 2003 | 1.298 | 1.347 | 1.295 | 1.329 | 1,945,545 | +0.04(+2.74%) |
Mar 13, 2003 | 1.302 | 1.324 | 1.284 | 1.294 | 1,599,658 | +0.02(+1.53%) |
Mar 12, 2003 | 1.280 | 1.296 | 1.260 | 1.274 | 1,046,125 | -0.01(-0.48%) |
Mar 11, 2003 | 1.292 | 1.307 | 1.277 | 1.280 | 1,218,787 | -0.01(-0.89%) |
Mar 10, 2003 | 1.334 | 1.342 | 1.288 | 1.292 | 1,034,840 | -0.05(-3.76%) |
Mar 07, 2003 | 1.344 | 1.372 | 1.326 | 1.342 | 1,263,363 | -0.00(-0.13%) |
Mar 06, 2003 | 1.342 | 1.357 | 1.324 | 1.344 | 1,512,198 | +0.00(+0.20%) |
Mar 05, 2003 | 1.350 | 1.356 | 1.329 | 1.342 | 1,463,673 | -0.02(-1.30%) |
Mar 04, 2003 | 1.401 | 1.402 | 1.350 | 1.359 | 962,051 | -0.04(-3.10%) |
Mar 03, 2003 | 1.391 | 1.417 | 1.387 | 1.403 | 2,608,543 | +0.03(+1.93%) |
Feb 28, 2003 | 1.418 | 1.433 | 1.376 | 1.376 | 1,619,407 | -0.04(-2.57%) |
Feb 27, 2003 | 1.431 | 1.448 | 1.399 | 1.412 | 1,283,676 | -0.03(-1.91%) |
Feb 26, 2003 | 1.421 | 1.464 | 1.408 | 1.440 | 1,700,095 | +0.01(+0.37%) |
Feb 25, 2003 | 1.403 | 1.436 | 1.381 | 1.435 | 3,351,664 | +0.01(+0.68%) |
Feb 24, 2003 | 1.498 | 1.498 | 1.425 | 1.425 | 1,917,897 | -0.07(-4.85%) |
Feb 21, 2003 | 1.498 | 1.506 | 1.468 | 1.498 | 2,154,319 | +0.00(+0.12%) |
Feb 20, 2003 | 1.537 | 1.543 | 1.480 | 1.496 | 2,128,927 | -0.04(-2.43%) |
Feb 19, 2003 | 1.586 | 1.586 | 1.527 | 1.533 | 1,918,461 | -0.06(-3.51%) |
Feb 18, 2003 | 1.568 | 1.594 | 1.568 | 1.589 | 1,386,370 | +0.03(+1.70%) |
Feb 14, 2003 | 1.577 | 1.591 | 1.545 | 1.562 | 1,441,667 | -0.02(-1.18%) |
Feb 13, 2003 | 1.564 | 1.588 | 1.562 | 1.581 | 1,395,398 | +0.02(+1.08%) |
Feb 12, 2003 | 1.626 | 1.635 | 1.555 | 1.564 | 1,739,593 | -0.06(-3.92%) |
Feb 11, 2003 | 1.670 | 1.673 | 1.617 | 1.628 | 1,575,395 | -0.04(-2.55%) |
Feb 10, 2003 | 1.684 | 1.689 | 1.657 | 1.670 | 1,679,217 | -0.01(-0.79%) |
Feb 07, 2003 | 1.657 | 1.685 | 1.644 | 1.684 | 1,641,977 | +0.04(+2.70%) |
Feb 06, 2003 | 1.686 | 1.710 | 1.631 | 1.639 | 1,788,683 | -0.07(-4.05%) |
Feb 05, 2003 | 1.746 | 1.755 | 1.701 | 1.708 | 1,745,799 | -0.04(-2.38%) |
Feb 04, 2003 | 1.772 | 1.772 | 1.716 | 1.750 | 2,090,558 | -0.04(-1.99%) |