Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.128 | 1.149 | 1.127 | 1.141 | 4,645,608 | +0.00(+0.32%) |
Apr 29, 2003 | 1.163 | 1.168 | 1.119 | 1.137 | 5,265,777 | -0.02(-1.35%) |
Apr 28, 2003 | 1.109 | 1.179 | 1.095 | 1.153 | 8,037,041 | +0.04(+3.79%) |
Apr 25, 2003 | 1.184 | 1.185 | 1.085 | 1.111 | 14,982,181 | -0.07(-5.93%) |
Apr 24, 2003 | 1.238 | 1.241 | 1.144 | 1.180 | 26,780,492 | -0.16(-11.66%) |
Apr 23, 2003 | 1.366 | 1.380 | 1.322 | 1.336 | 9,773,012 | -0.02(-1.18%) |
Apr 22, 2003 | 1.285 | 1.381 | 1.284 | 1.352 | 19,390,038 | +0.06(+4.48%) |
Apr 21, 2003 | 1.260 | 1.295 | 1.241 | 1.294 | 5,810,470 | +0.05(+4.26%) |
Apr 17, 2003 | 1.223 | 1.262 | 1.221 | 1.241 | 4,400,308 | +0.02(+1.73%) |
Apr 16, 2003 | 1.171 | 1.264 | 1.167 | 1.220 | 10,412,050 | +0.06(+4.78%) |
Apr 15, 2003 | 1.163 | 1.176 | 1.143 | 1.165 | 2,315,885 | +0.02(+1.38%) |
Apr 14, 2003 | 1.113 | 1.153 | 1.111 | 1.149 | 2,905,864 | +0.04(+3.25%) |
Apr 11, 2003 | 1.089 | 1.123 | 1.089 | 1.113 | 1,686,910 | +0.03(+2.83%) |
Apr 10, 2003 | 1.089 | 1.106 | 1.070 | 1.082 | 1,880,634 | -0.01(-1.09%) |
Apr 09, 2003 | 1.095 | 1.113 | 1.084 | 1.094 | 1,738,486 | -0.01(-1.04%) |
Apr 08, 2003 | 1.119 | 1.125 | 1.095 | 1.105 | 2,074,359 | -0.02(-1.42%) |
Apr 07, 2003 | 1.133 | 1.158 | 1.121 | 1.121 | 3,254,316 | -0.01(-0.49%) |
Apr 04, 2003 | 1.153 | 1.153 | 1.120 | 1.127 | 2,224,055 | -0.02(-1.56%) |
Apr 03, 2003 | 1.143 | 1.177 | 1.141 | 1.145 | 2,450,486 | +0.01(+0.70%) |
Apr 02, 2003 | 1.116 | 1.149 | 1.115 | 1.137 | 5,177,721 | +0.02(+2.14%) |
Apr 01, 2003 | 1.127 | 1.135 | 1.095 | 1.113 | 3,546,160 | +0.01(+0.61%) |
Mar 31, 2003 | 1.130 | 1.135 | 1.099 | 1.106 | 2,357,397 | -0.01(-0.89%) |
Mar 28, 2003 | 1.131 | 1.132 | 1.105 | 1.116 | 1,967,433 | -0.02(-1.51%) |
Mar 27, 2003 | 1.147 | 1.157 | 1.118 | 1.133 | 4,536,016 | -0.02(-1.35%) |
Mar 26, 2003 | 1.137 | 1.161 | 1.127 | 1.149 | 3,460,053 | +0.01(+0.84%) |
Mar 25, 2003 | 1.084 | 1.155 | 1.084 | 1.139 | 512,111,328 | +0.06(+5.10%) |
Mar 24, 2003 | 1.115 | 1.117 | 1.081 | 1.084 | 2,695,786 | -0.04(-3.33%) |
Mar 21, 2003 | 1.131 | 1.179 | 1.119 | 1.121 | 4,024,772 | -0.02(-1.57%) |
Mar 20, 2003 | 1.125 | 1.154 | 1.106 | 1.139 | 2,748,620 | +0.02(+1.38%) |
Mar 19, 2003 | 1.141 | 1.143 | 1.121 | 1.124 | 4,350,858 | -0.01(-0.70%) |
Mar 18, 2003 | 1.132 | 1.144 | 1.124 | 1.132 | 3,331,629 | -0.00(-0.07%) |
Mar 17, 2003 | 1.063 | 1.139 | 1.062 | 1.132 | 8,179,642 | +0.05(+4.55%) |
Mar 14, 2003 | 1.033 | 1.089 | 1.033 | 1.083 | 6,881,400 | +0.05(+4.89%) |
Mar 13, 2003 | 1.004 | 1.045 | 1.004 | 1.033 | 4,190,230 | +0.04(+3.59%) |
Mar 12, 2003 | 1.020 | 1.025 | 0.9826 | 0.9969 | 881,571,200 | -0.02(-2.18%) |
Mar 11, 2003 | 1.040 | 1.049 | 1.019 | 1.019 | 3,178,839 | -0.02(-2.25%) |
Mar 10, 2003 | 1.064 | 1.067 | 1.040 | 1.043 | 1,942,274 | -0.02(-1.80%) |
Mar 07, 2003 | 1.044 | 1.085 | 1.039 | 1.062 | 7,528,829 | +0.01(+0.56%) |
Mar 06, 2003 | 1.065 | 1.069 | 1.043 | 1.056 | 3,988,958 | -0.01(-1.19%) |
Mar 05, 2003 | 1.093 | 1.097 | 1.067 | 1.068 | 6,365,225 | -0.03(-2.43%) |
Mar 04, 2003 | 1.114 | 1.117 | 1.082 | 1.095 | 6,046,964 | -0.02(-1.82%) |
Mar 03, 2003 | 1.122 | 1.143 | 1.115 | 1.115 | 4,415,403 | -0.00(-0.28%) |
Feb 28, 2003 | 1.125 | 1.145 | 1.110 | 1.118 | 6,129,989 | -0.00(-0.21%) |
Feb 27, 2003 | 1.140 | 1.161 | 1.118 | 1.121 | 14,853,871 | -0.04(-3.82%) |
Feb 26, 2003 | 1.161 | 1.170 | 1.153 | 1.165 | 6,267,105 | +0.00(+0.03%) |
Feb 25, 2003 | 1.146 | 1.180 | 1.130 | 1.165 | 6,553,918 | +0.01(+0.93%) |
Feb 24, 2003 | 1.174 | 1.194 | 1.146 | 1.154 | 6,099,798 | -0.01(-0.85%) |
Feb 21, 2003 | 1.138 | 1.180 | 1.132 | 1.164 | 7,203,020 | +0.03(+2.92%) |
Feb 20, 2003 | 1.119 | 1.140 | 1.116 | 1.131 | 2,640,436 | +0.01(+1.10%) |
Feb 19, 2003 | 1.125 | 1.141 | 1.109 | 1.119 | 4,743,728 | -0.01(-0.50%) |
Feb 18, 2003 | 1.105 | 1.131 | 1.105 | 1.124 | 1,782,514 | +0.02(+2.02%) |
Feb 14, 2003 | 1.095 | 1.103 | 1.078 | 1.102 | 1,834,090 | +0.02(+1.61%) |
Feb 13, 2003 | 1.121 | 1.121 | 1.078 | 1.085 | 4,612,901 | -0.03(-2.71%) |
Feb 12, 2003 | 1.105 | 1.120 | 1.095 | 1.115 | 4,921,099 | +0.01(+0.90%) |
Feb 11, 2003 | 1.099 | 1.127 | 1.095 | 1.105 | 2,874,415 | +0.00(+0.32%) |
Feb 10, 2003 | 1.078 | 1.103 | 1.071 | 1.101 | 3,294,570 | +0.02(+2.10%) |
Feb 07, 2003 | 1.058 | 1.083 | 1.051 | 1.079 | 5,126,145 | +0.03(+3.00%) |
Feb 06, 2003 | 1.053 | 1.077 | 1.046 | 1.047 | 2,125,935 | -0.00(-0.38%) |
Feb 05, 2003 | 1.033 | 1.063 | 1.003 | 1.051 | 4,015,375 | +0.02(+1.65%) |
Feb 04, 2003 | 1.068 | 1.069 | 1.025 | 1.034 | 7,204,278 | -0.04(-3.34%) |