Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.359 | 1.384 | 1.349 | 1.378 | 2,629,571 | +0.01(+0.71%) |
Mar 28, 2003 | 1.370 | 1.380 | 1.364 | 1.368 | 1,427,629 | -0.01(-0.47%) |
Mar 27, 2003 | 1.373 | 1.378 | 1.366 | 1.375 | 2,761,050 | +0.00(+0.12%) |
Mar 26, 2003 | 1.371 | 1.375 | 1.363 | 1.373 | 2,887,352 | -0.00(-0.07%) |
Mar 25, 2003 | 1.346 | 1.378 | 1.345 | 1.374 | 5,763,317 | +0.01(+0.38%) |
Mar 24, 2003 | 1.392 | 1.395 | 1.367 | 1.369 | 3,765,256 | -0.03(-2.18%) |
Mar 21, 2003 | 1.386 | 1.406 | 1.377 | 1.400 | 5,252,932 | +0.01(+0.90%) |
Mar 20, 2003 | 1.381 | 1.390 | 1.366 | 1.387 | 1,748,561 | +0.00(+0.19%) |
Mar 19, 2003 | 1.376 | 1.391 | 1.371 | 1.385 | 2,494,987 | +0.01(+0.66%) |
Mar 18, 2003 | 1.330 | 1.379 | 1.315 | 1.375 | 3,646,201 | +0.05(+3.41%) |
Mar 17, 2003 | 1.339 | 1.347 | 1.328 | 1.330 | 3,972,309 | -0.01(-1.05%) |
Mar 14, 2003 | 1.330 | 1.360 | 1.327 | 1.344 | 2,054,999 | +0.01(+0.77%) |
Mar 13, 2003 | 1.304 | 1.334 | 1.302 | 1.334 | 2,829,377 | +0.04(+2.75%) |
Mar 12, 2003 | 1.300 | 1.301 | 1.289 | 1.298 | 1,441,088 | -0.00(-0.20%) |
Mar 11, 2003 | 1.315 | 1.317 | 1.300 | 1.301 | 3,227,954 | -0.02(-1.41%) |
Mar 10, 2003 | 1.339 | 1.341 | 1.315 | 1.319 | 3,590,297 | -0.02(-1.13%) |
Mar 07, 2003 | 1.327 | 1.335 | 1.310 | 1.335 | 3,885,347 | +0.01(+1.05%) |
Mar 06, 2003 | 1.328 | 1.330 | 1.315 | 1.321 | 3,483,664 | -0.02(-1.28%) |
Mar 05, 2003 | 1.349 | 1.355 | 1.332 | 1.338 | 1,560,143 | -0.01(-0.60%) |
Mar 04, 2003 | 1.357 | 1.358 | 1.346 | 1.346 | 2,224,783 | -0.02(-1.21%) |
Mar 03, 2003 | 1.367 | 1.386 | 1.357 | 1.362 | 2,534,327 | -0.00(-0.35%) |
Feb 28, 2003 | 1.373 | 1.384 | 1.358 | 1.367 | 5,536,594 | +0.00(+0.12%) |
Feb 27, 2003 | 1.359 | 1.382 | 1.359 | 1.366 | 2,538,468 | +0.01(+0.76%) |
Feb 26, 2003 | 1.344 | 1.359 | 1.344 | 1.355 | 3,178,261 | +0.00(+0.14%) |
Feb 25, 2003 | 1.347 | 1.357 | 1.343 | 1.353 | 5,491,042 | +0.01(+0.41%) |
Feb 24, 2003 | 1.376 | 1.378 | 1.343 | 1.348 | 5,037,597 | -0.03(-1.85%) |
Feb 21, 2003 | 1.368 | 1.383 | 1.365 | 1.373 | 2,568,491 | +0.00(+0.00%) |
Feb 20, 2003 | 1.373 | 1.381 | 1.366 | 1.373 | 2,946,362 | +0.00(+0.05%) |
Feb 19, 2003 | 1.366 | 1.376 | 1.362 | 1.373 | 4,350,181 | +0.01(+0.52%) |
Feb 18, 2003 | 1.341 | 1.375 | 1.341 | 1.366 | 2,507,410 | +0.04(+2.69%) |
Feb 14, 2003 | 1.320 | 1.341 | 1.320 | 1.330 | 3,162,732 | +0.01(+0.73%) |
Feb 13, 2003 | 1.315 | 1.334 | 1.315 | 1.320 | 5,188,745 | +0.00(+0.07%) |
Feb 12, 2003 | 1.308 | 1.336 | 1.308 | 1.319 | 2,006,342 | +0.01(+0.86%) |
Feb 11, 2003 | 1.335 | 1.344 | 1.305 | 1.308 | 3,708,317 | -0.03(-1.88%) |
Feb 10, 2003 | 1.336 | 1.348 | 1.323 | 1.333 | 6,080,108 | -0.00(-0.19%) |
Feb 07, 2003 | 1.333 | 1.350 | 1.333 | 1.336 | 4,868,848 | +0.00(+0.00%) |
Feb 06, 2003 | 1.326 | 1.341 | 1.321 | 1.336 | 1,854,158 | +0.01(+0.78%) |
Feb 05, 2003 | 1.315 | 1.333 | 1.311 | 1.325 | 2,766,226 | +0.02(+1.21%) |
Feb 04, 2003 | 1.301 | 1.311 | 1.293 | 1.309 | 6,037,662 | +0.01(+0.39%) |
Feb 03, 2003 | 1.323 | 1.328 | 1.304 | 1.304 | 6,438,309 | -0.01(-1.07%) |
Jan 31, 2003 | 1.306 | 1.328 | 1.293 | 1.319 | 3,142,027 | +0.01(+0.81%) |
Jan 30, 2003 | 1.315 | 1.322 | 1.304 | 1.308 | 3,105,793 | -0.00(-0.34%) |
Jan 29, 2003 | 1.304 | 1.316 | 1.295 | 1.312 | 1,448,335 | +0.01(+0.44%) |
Jan 28, 2003 | 1.288 | 1.313 | 1.284 | 1.307 | 3,347,010 | +0.02(+1.63%) |
Jan 27, 2003 | 1.280 | 1.291 | 1.272 | 1.286 | 4,193,856 | -0.01(-1.04%) |
Jan 24, 2003 | 1.310 | 1.312 | 1.288 | 1.299 | 3,503,334 | -0.01(-1.10%) |
Jan 23, 2003 | 1.307 | 1.317 | 1.305 | 1.314 | 2,602,654 | +0.02(+1.22%) |
Jan 22, 2003 | 1.293 | 1.309 | 1.288 | 1.298 | 5,298,483 | +0.01(+1.03%) |
Jan 21, 2003 | 1.316 | 1.316 | 1.285 | 1.285 | 3,750,763 | -0.04(-2.73%) |
Jan 17, 2003 | 1.328 | 1.328 | 1.317 | 1.321 | 3,267,294 | -0.01(-0.94%) |
Jan 16, 2003 | 1.331 | 1.342 | 1.327 | 1.333 | 2,009,448 | +0.00(+0.36%) |
Jan 15, 2003 | 1.351 | 1.351 | 1.327 | 1.328 | 1,896,604 | -0.02(-1.64%) |
Jan 14, 2003 | 1.339 | 1.353 | 1.339 | 1.351 | 3,027,113 | +0.01(+0.84%) |
Jan 13, 2003 | 1.352 | 1.356 | 1.339 | 1.339 | 1,212,294 | -0.01(-0.95%) |
Jan 10, 2003 | 1.349 | 1.358 | 1.343 | 1.352 | 6,786,158 | -0.00(-0.10%) |
Jan 09, 2003 | 1.347 | 1.362 | 1.347 | 1.354 | 5,911,360 | +0.01(+0.96%) |
Jan 08, 2003 | 1.368 | 1.368 | 1.335 | 1.341 | 5,182,534 | -0.03(-2.05%) |
Jan 07, 2003 | 1.384 | 1.386 | 1.357 | 1.369 | 6,077,002 | -0.02(-1.14%) |
Jan 06, 2003 | 1.383 | 1.404 | 1.379 | 1.385 | 2,857,329 | +0.01(+0.75%) |
Jan 03, 2003 | 1.373 | 1.376 | 1.364 | 1.374 | 2,082,952 | +0.00(+0.09%) |