Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.073 | 1.089 | 1.051 | 1.086 | 2,139,541 | +0.00(+0.04%) |
Mar 28, 2003 | 1.095 | 1.095 | 1.078 | 1.086 | 2,204,668 | -0.01(-1.28%) |
Mar 27, 2003 | 1.090 | 1.105 | 1.069 | 1.100 | 3,049,045 | +0.00(+0.44%) |
Mar 26, 2003 | 1.097 | 1.103 | 1.075 | 1.095 | 5,849,478 | -0.00(-0.16%) |
Mar 25, 2003 | 1.104 | 1.126 | 1.077 | 1.097 | 16,206,831 | -0.07(-5.87%) |
Mar 24, 2003 | 1.191 | 1.191 | 1.153 | 1.165 | 6,424,288 | -0.06(-4.52%) |
Mar 21, 2003 | 1.146 | 1.221 | 1.146 | 1.220 | 6,876,209 | +0.08(+7.38%) |
Mar 20, 2003 | 1.098 | 1.139 | 1.071 | 1.136 | 5,793,979 | +0.03(+3.04%) |
Mar 19, 2003 | 1.104 | 1.112 | 1.064 | 1.103 | 10,510,258 | -0.00(-0.32%) |
Mar 18, 2003 | 1.089 | 1.106 | 1.071 | 1.106 | 5,908,941 | +0.02(+1.62%) |
Mar 17, 2003 | 1.022 | 1.089 | 1.009 | 1.089 | 3,652,171 | +0.07(+6.48%) |
Mar 14, 2003 | 1.024 | 1.046 | 1.011 | 1.022 | 2,161,628 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9977 | 1.022 | 0.9937 | 1.022 | 2,550,121 | +0.04(+4.28%) |
Mar 12, 2003 | 0.9809 | 0.9844 | 0.9588 | 0.9805 | 1,682,524 | -0.00(-0.04%) |
Mar 11, 2003 | 1.001 | 1.009 | 0.9721 | 0.9809 | 3,280,102 | -0.02(-1.99%) |
Mar 10, 2003 | 1.024 | 1.024 | 0.9986 | 1.001 | 2,563,146 | -0.03(-2.75%) |
Mar 07, 2003 | 1.009 | 1.036 | 1.002 | 1.029 | 2,536,529 | +0.01(+0.91%) |
Mar 06, 2003 | 1.021 | 1.021 | 0.9977 | 1.020 | 2,894,441 | -0.00(-0.39%) |
Mar 05, 2003 | 1.019 | 1.027 | 1.005 | 1.024 | 4,126,744 | +0.00(+0.04%) |
Mar 04, 2003 | 1.062 | 1.062 | 1.016 | 1.023 | 3,312,382 | -0.04(-3.62%) |
Mar 03, 2003 | 1.061 | 1.074 | 1.057 | 1.062 | 3,901,917 | +0.00(+0.33%) |
Feb 28, 2003 | 1.061 | 1.074 | 1.050 | 1.058 | 2,038,171 | -0.00(-0.29%) |
Feb 27, 2003 | 1.048 | 1.067 | 1.048 | 1.061 | 1,356,326 | +0.02(+1.56%) |
Feb 26, 2003 | 1.057 | 1.066 | 1.043 | 1.045 | 1,978,708 | -0.01(-1.13%) |
Feb 25, 2003 | 1.053 | 1.061 | 1.032 | 1.057 | 1,967,948 | +0.00(+0.13%) |
Feb 24, 2003 | 1.088 | 1.090 | 1.054 | 1.056 | 2,722,847 | -0.04(-3.78%) |
Feb 21, 2003 | 1.078 | 1.104 | 1.073 | 1.097 | 2,865,559 | +0.02(+1.76%) |
Feb 20, 2003 | 1.084 | 1.092 | 1.061 | 1.078 | 2,872,354 | -0.01(-0.53%) |
Feb 19, 2003 | 1.097 | 1.099 | 1.076 | 1.084 | 1,508,665 | -0.01(-0.81%) |
Feb 18, 2003 | 1.058 | 1.102 | 1.058 | 1.093 | 1,838,828 | +0.04(+3.34%) |
Feb 14, 2003 | 1.036 | 1.061 | 1.018 | 1.057 | 2,327,558 | +0.02(+2.13%) |
Feb 13, 2003 | 1.058 | 1.058 | 1.019 | 1.035 | 3,585,912 | -0.02(-2.13%) |
Feb 12, 2003 | 1.074 | 1.079 | 1.055 | 1.058 | 1,535,282 | -0.02(-2.20%) |
Feb 11, 2003 | 1.098 | 1.105 | 1.073 | 1.082 | 1,830,333 | -0.01(-1.13%) |
Feb 10, 2003 | 1.095 | 1.102 | 1.077 | 1.094 | 1,895,459 | +0.00(+0.40%) |
Feb 07, 2003 | 1.107 | 1.112 | 1.082 | 1.089 | 3,246,689 | -0.02(-1.56%) |
Feb 06, 2003 | 1.104 | 1.117 | 1.097 | 1.107 | 3,859,443 | +0.00(+0.04%) |
Feb 05, 2003 | 1.119 | 1.146 | 1.106 | 1.106 | 3,702,574 | +0.00(+0.24%) |
Feb 04, 2003 | 1.115 | 1.115 | 1.088 | 1.104 | 4,347,608 | -0.01(-1.03%) |
Feb 03, 2003 | 1.090 | 1.126 | 1.090 | 1.115 | 3,316,346 | +0.02(+2.27%) |
Jan 31, 2003 | 1.077 | 1.099 | 1.068 | 1.090 | 2,159,362 | +0.01(+1.27%) |
Jan 30, 2003 | 1.123 | 1.123 | 1.075 | 1.077 | 4,425,193 | -0.05(-4.16%) |
Jan 29, 2003 | 1.087 | 1.130 | 1.044 | 1.123 | 9,628,504 | +0.04(+3.41%) |
Jan 28, 2003 | 1.082 | 1.093 | 1.081 | 1.086 | 4,774,610 | +0.01(+0.70%) |
Jan 27, 2003 | 1.110 | 1.116 | 1.072 | 1.079 | 3,083,024 | -0.04(-3.59%) |
Jan 24, 2003 | 1.150 | 1.150 | 1.115 | 1.119 | 2,197,872 | -0.03(-2.73%) |
Jan 23, 2003 | 1.132 | 1.159 | 1.127 | 1.150 | 3,995,359 | +0.03(+2.44%) |
Jan 22, 2003 | 1.170 | 1.170 | 1.117 | 1.123 | 4,648,888 | -0.05(-4.07%) |
Jan 21, 2003 | 1.226 | 1.227 | 1.165 | 1.171 | 4,164,687 | -0.05(-4.05%) |
Jan 17, 2003 | 1.232 | 1.247 | 1.218 | 1.220 | 2,697,929 | -0.01(-0.90%) |
Jan 16, 2003 | 1.237 | 1.260 | 1.231 | 1.231 | 2,729,076 | -0.01(-0.46%) |
Jan 15, 2003 | 1.267 | 1.267 | 1.229 | 1.237 | 2,649,226 | -0.02(-1.89%) |
Jan 14, 2003 | 1.261 | 1.262 | 1.249 | 1.261 | 2,567,676 | -0.00(-0.21%) |
Jan 13, 2003 | 1.262 | 1.276 | 1.253 | 1.263 | 2,793,070 | +0.00(+0.21%) |
Jan 10, 2003 | 1.256 | 1.278 | 1.252 | 1.261 | 2,283,386 | -0.01(-0.52%) |
Jan 09, 2003 | 1.258 | 1.271 | 1.252 | 1.267 | 3,384,304 | +0.02(+1.27%) |
Jan 08, 2003 | 1.289 | 1.289 | 1.252 | 1.252 | 2,558,049 | -0.04(-2.94%) |
Jan 07, 2003 | 1.273 | 1.304 | 1.285 | 1.289 | 1,493,941 | -0.01(-0.98%) |
Jan 06, 2003 | 1.273 | 1.304 | 1.273 | 1.302 | 2,127,649 | +0.03(+2.18%) |
Jan 03, 2003 | 1.271 | 1.279 | 1.262 | 1.274 | 1,721,600 | -0.01(-0.45%) |