Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.325 | 1.325 | 1.280 | 1.292 | 559,792 | -0.03(-2.63%) |
Apr 29, 2003 | 1.332 | 1.376 | 1.324 | 1.327 | 458,742 | -0.00(-0.26%) |
Apr 28, 2003 | 1.419 | 1.437 | 1.315 | 1.331 | 583,332 | -0.09(-6.03%) |
Apr 25, 2003 | 1.442 | 1.442 | 1.414 | 1.416 | 138,369 | -0.03(-1.81%) |
Apr 24, 2003 | 1.454 | 1.454 | 1.423 | 1.442 | 214,730 | -0.02(-1.43%) |
Apr 23, 2003 | 1.463 | 1.473 | 1.460 | 1.463 | 93,585 | +0.01(+0.48%) |
Apr 22, 2003 | 1.456 | 1.463 | 1.442 | 1.456 | 82,102 | -0.01(-0.59%) |
Apr 21, 2003 | 1.472 | 1.472 | 1.451 | 1.465 | 80,380 | -0.01(-0.47%) |
Apr 17, 2003 | 1.463 | 1.480 | 1.454 | 1.472 | 62,007 | +0.03(+1.81%) |
Apr 16, 2003 | 1.480 | 1.487 | 1.446 | 1.446 | 48,228 | -0.03(-2.35%) |
Apr 15, 2003 | 1.501 | 1.501 | 1.468 | 1.480 | 139,517 | -0.03(-1.73%) |
Apr 14, 2003 | 1.463 | 1.507 | 1.463 | 1.507 | 151,000 | +0.05(+3.10%) |
Apr 11, 2003 | 1.498 | 1.512 | 1.451 | 1.461 | 157,890 | -0.09(-5.52%) |
Apr 10, 2003 | 1.550 | 1.554 | 1.533 | 1.547 | 51,673 | +0.01(+0.91%) |
Apr 09, 2003 | 1.515 | 1.554 | 1.515 | 1.533 | 108,513 | +0.02(+1.27%) |
Apr 08, 2003 | 1.515 | 1.515 | 1.430 | 1.514 | 187,171 | -0.01(-0.57%) |
Apr 07, 2003 | 1.515 | 1.552 | 1.501 | 1.522 | 118,848 | +0.02(+1.63%) |
Apr 04, 2003 | 1.514 | 1.517 | 1.493 | 1.498 | 75,787 | -0.01(-0.92%) |
Apr 03, 2003 | 1.510 | 1.550 | 1.510 | 1.512 | 68,323 | +0.01(+0.93%) |
Apr 02, 2003 | 1.562 | 1.573 | 1.498 | 1.498 | 114,255 | -0.04(-2.82%) |
Apr 01, 2003 | 1.568 | 1.592 | 1.540 | 1.541 | 76,935 | -0.01(-0.56%) |
Mar 31, 2003 | 1.620 | 1.641 | 1.550 | 1.550 | 110,236 | -0.09(-5.22%) |
Mar 28, 2003 | 1.639 | 1.649 | 1.627 | 1.635 | 79,806 | +0.00(+0.21%) |
Mar 27, 2003 | 1.662 | 1.672 | 1.630 | 1.632 | 44,783 | -0.03(-1.78%) |
Mar 26, 2003 | 1.716 | 1.733 | 1.662 | 1.662 | 66,026 | -0.06(-3.25%) |
Mar 25, 2003 | 1.716 | 1.731 | 1.712 | 1.717 | 86,696 | +0.01(+0.82%) |
Mar 24, 2003 | 1.724 | 1.733 | 1.689 | 1.703 | 73,490 | -0.03(-1.91%) |
Mar 21, 2003 | 1.637 | 1.740 | 1.637 | 1.736 | 145,258 | +0.10(+5.84%) |
Mar 20, 2003 | 1.575 | 1.655 | 1.568 | 1.641 | 106,217 | +0.06(+4.09%) |
Mar 19, 2003 | 1.526 | 1.580 | 1.524 | 1.576 | 1,779,852 | +0.05(+3.31%) |
Mar 18, 2003 | 1.507 | 1.515 | 1.507 | 1.526 | 41,338 | +0.02(+1.04%) |
Mar 17, 2003 | 1.512 | 1.538 | 1.489 | 1.510 | 173,392 | -0.00(-0.12%) |
Mar 14, 2003 | 1.498 | 1.517 | 1.496 | 1.512 | 46,505 | +0.01(+0.93%) |
Mar 13, 2003 | 1.524 | 1.529 | 1.472 | 1.498 | 101,623 | +0.01(+0.82%) |
Mar 12, 2003 | 1.463 | 1.487 | 1.463 | 1.486 | 55,118 | +0.02(+1.43%) |
Mar 11, 2003 | 1.439 | 1.465 | 1.439 | 1.465 | 87,844 | +0.02(+1.69%) |
Mar 10, 2003 | 1.463 | 1.463 | 1.428 | 1.440 | 86,696 | -0.02(-1.55%) |
Mar 07, 2003 | 1.503 | 1.503 | 1.456 | 1.463 | 73,490 | -0.04(-2.67%) |
Mar 06, 2003 | 1.594 | 1.594 | 1.480 | 1.503 | 101,049 | -0.09(-5.79%) |
Mar 05, 2003 | 1.588 | 1.602 | 1.576 | 1.595 | 99,901 | +0.02(+1.22%) |
Mar 04, 2003 | 1.559 | 1.597 | 1.559 | 1.576 | 72,916 | +0.02(+1.00%) |
Mar 03, 2003 | 1.620 | 1.632 | 1.559 | 1.561 | 44,783 | -0.08(-4.68%) |
Feb 28, 2003 | 1.674 | 1.674 | 1.602 | 1.637 | 84,973 | -0.05(-3.09%) |
Feb 27, 2003 | 1.646 | 1.693 | 1.646 | 1.689 | 105,642 | +0.05(+3.08%) |
Feb 26, 2003 | 1.637 | 1.689 | 1.632 | 1.639 | 68,323 | -0.01(-0.53%) |
Feb 25, 2003 | 1.663 | 1.663 | 1.616 | 1.648 | 55,118 | -0.01(-0.53%) |
Feb 24, 2003 | 1.637 | 1.662 | 1.629 | 1.656 | 137,795 | +0.00(+0.11%) |
Feb 21, 2003 | 1.541 | 1.655 | 1.524 | 1.655 | 118,274 | +0.10(+6.74%) |
Feb 20, 2003 | 1.576 | 1.585 | 1.533 | 1.550 | 146,981 | -0.04(-2.30%) |
Feb 19, 2003 | 1.689 | 1.698 | 1.587 | 1.587 | 128,608 | -0.11(-6.76%) |
Feb 18, 2003 | 1.709 | 1.721 | 1.698 | 1.702 | 67,175 | -0.02(-1.41%) |
Feb 14, 2003 | 1.750 | 1.761 | 1.724 | 1.726 | 82,677 | -0.01(-0.80%) |
Feb 13, 2003 | 1.759 | 1.803 | 1.712 | 1.740 | 506,970 | -0.08(-4.58%) |
Feb 12, 2003 | 1.890 | 1.890 | 1.824 | 1.824 | 781,412 | -0.08(-4.03%) |
Feb 11, 2003 | 1.916 | 1.916 | 1.890 | 1.900 | 130,331 | -0.00(-0.18%) |
Feb 10, 2003 | 1.916 | 1.916 | 1.895 | 1.904 | 259,514 | -0.01(-0.64%) |
Feb 07, 2003 | 1.937 | 1.937 | 1.881 | 1.916 | 144,684 | -0.00(-0.18%) |
Feb 06, 2003 | 1.912 | 1.928 | 1.881 | 1.919 | 156,167 | +0.00(+0.18%) |
Feb 05, 2003 | 1.888 | 1.923 | 1.881 | 1.916 | 223,916 | +0.03(+1.48%) |
Feb 04, 2003 | 1.855 | 1.890 | 1.794 | 1.888 | 362,286 | +0.04(+2.07%) |