Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.244 | 1.254 | 1.232 | 1.251 | 1,612,794 | +0.01(+0.83%) |
May 29, 2003 | 1.223 | 1.254 | 1.223 | 1.241 | 2,227,970 | +0.01(+0.77%) |
May 28, 2003 | 1.226 | 1.254 | 1.220 | 1.231 | 3,270,877 | +0.02(+1.31%) |
May 27, 2003 | 1.180 | 1.228 | 1.161 | 1.215 | 3,304,844 | +0.05(+4.26%) |
May 23, 2003 | 1.161 | 1.182 | 1.159 | 1.166 | 2,188,971 | +0.01(+0.45%) |
May 22, 2003 | 1.153 | 1.170 | 1.151 | 1.161 | 5,025,828 | +0.00(+0.00%) |
May 21, 2003 | 1.189 | 1.194 | 1.153 | 1.161 | 3,957,761 | -0.03(-2.63%) |
May 20, 2003 | 1.192 | 1.212 | 1.186 | 1.192 | 3,216,782 | -0.00(-0.23%) |
May 19, 2003 | 1.223 | 1.223 | 1.192 | 1.195 | 2,360,063 | -0.03(-2.28%) |
May 16, 2003 | 1.244 | 1.248 | 1.215 | 1.223 | 2,551,284 | -0.02(-1.66%) |
May 15, 2003 | 1.223 | 1.271 | 1.222 | 1.243 | 2,732,440 | +0.02(+1.23%) |
May 14, 2003 | 1.198 | 1.244 | 1.198 | 1.228 | 2,446,867 | +0.02(+1.41%) |
May 13, 2003 | 1.200 | 1.222 | 1.198 | 1.211 | 2,604,121 | -0.01(-1.17%) |
May 12, 2003 | 1.220 | 1.228 | 1.198 | 1.225 | 2,889,694 | +0.00(+0.10%) |
May 09, 2003 | 1.211 | 1.230 | 1.210 | 1.224 | 2,116,006 | +0.01(+0.88%) |
May 08, 2003 | 1.222 | 1.222 | 1.197 | 1.213 | 3,029,335 | -0.01(-0.68%) |
May 07, 2003 | 1.225 | 1.238 | 1.209 | 1.222 | 2,695,957 | +0.00(+0.03%) |
May 06, 2003 | 1.215 | 1.249 | 1.206 | 1.221 | 3,952,729 | +0.01(+0.56%) |
May 05, 2003 | 1.198 | 1.223 | 1.198 | 1.215 | 5,224,597 | +0.00(+0.36%) |
May 02, 2003 | 1.168 | 1.212 | 1.153 | 1.210 | 6,106,476 | +0.04(+3.22%) |
May 01, 2003 | 1.123 | 1.186 | 1.121 | 1.172 | 3,815,604 | +0.03(+2.79%) |
Apr 30, 2003 | 1.128 | 1.149 | 1.127 | 1.141 | 4,645,903 | +0.00(+0.32%) |
Apr 29, 2003 | 1.163 | 1.168 | 1.119 | 1.137 | 5,266,112 | -0.02(-1.35%) |
Apr 28, 2003 | 1.109 | 1.179 | 1.095 | 1.153 | 8,037,551 | +0.04(+3.79%) |
Apr 25, 2003 | 1.184 | 1.185 | 1.085 | 1.110 | 14,983,134 | -0.07(-5.93%) |
Apr 24, 2003 | 1.238 | 1.241 | 1.144 | 1.180 | 26,782,194 | -0.16(-11.66%) |
Apr 23, 2003 | 1.366 | 1.380 | 1.322 | 1.336 | 9,773,633 | -0.02(-1.18%) |
Apr 22, 2003 | 1.285 | 1.381 | 1.284 | 1.352 | 19,391,270 | +0.06(+4.48%) |
Apr 21, 2003 | 1.260 | 1.295 | 1.241 | 1.294 | 5,810,839 | +0.05(+4.26%) |
Apr 17, 2003 | 1.223 | 1.262 | 1.221 | 1.241 | 4,400,588 | +0.02(+1.73%) |
Apr 16, 2003 | 1.170 | 1.264 | 1.167 | 1.220 | 10,412,712 | +0.06(+4.78%) |
Apr 15, 2003 | 1.163 | 1.176 | 1.143 | 1.165 | 2,316,032 | +0.02(+1.38%) |
Apr 14, 2003 | 1.113 | 1.153 | 1.110 | 1.149 | 2,906,048 | +0.04(+3.25%) |
Apr 11, 2003 | 1.089 | 1.123 | 1.089 | 1.112 | 1,687,017 | +0.03(+2.83%) |
Apr 10, 2003 | 1.089 | 1.106 | 1.070 | 1.082 | 1,880,754 | -0.01(-1.09%) |
Apr 09, 2003 | 1.095 | 1.113 | 1.084 | 1.094 | 1,738,597 | -0.01(-1.04%) |
Apr 08, 2003 | 1.119 | 1.125 | 1.095 | 1.105 | 2,074,491 | -0.02(-1.42%) |
Apr 07, 2003 | 1.133 | 1.158 | 1.121 | 1.121 | 3,254,522 | -0.01(-0.49%) |
Apr 04, 2003 | 1.153 | 1.153 | 1.120 | 1.127 | 2,224,196 | -0.02(-1.56%) |
Apr 03, 2003 | 1.143 | 1.177 | 1.141 | 1.145 | 2,450,641 | +0.01(+0.70%) |
Apr 02, 2003 | 1.116 | 1.149 | 1.115 | 1.137 | 5,178,050 | +0.02(+2.14%) |
Apr 01, 2003 | 1.127 | 1.135 | 1.095 | 1.113 | 3,546,385 | +0.01(+0.61%) |
Mar 31, 2003 | 1.130 | 1.135 | 1.099 | 1.106 | 2,357,547 | -0.01(-0.89%) |
Mar 28, 2003 | 1.131 | 1.132 | 1.105 | 1.116 | 1,967,558 | -0.02(-1.51%) |
Mar 27, 2003 | 1.147 | 1.157 | 1.118 | 1.133 | 4,536,304 | -0.02(-1.35%) |
Mar 26, 2003 | 1.137 | 1.161 | 1.127 | 1.149 | 3,460,273 | +0.01(+0.84%) |
Mar 25, 2003 | 1.084 | 1.155 | 1.084 | 1.139 | 512,143,872 | +0.06(+5.10%) |
Mar 24, 2003 | 1.115 | 1.117 | 1.081 | 1.084 | 2,695,957 | -0.04(-3.33%) |
Mar 21, 2003 | 1.131 | 1.179 | 1.119 | 1.121 | 4,025,028 | -0.02(-1.57%) |
Mar 20, 2003 | 1.125 | 1.154 | 1.106 | 1.139 | 2,748,794 | +0.02(+1.38%) |
Mar 19, 2003 | 1.141 | 1.143 | 1.121 | 1.124 | 4,351,134 | -0.01(-0.70%) |
Mar 18, 2003 | 1.132 | 1.143 | 1.124 | 1.132 | 3,331,841 | -0.00(-0.07%) |
Mar 17, 2003 | 1.063 | 1.139 | 1.062 | 1.132 | 8,180,162 | +0.05(+4.55%) |
Mar 14, 2003 | 1.033 | 1.089 | 1.033 | 1.083 | 6,881,837 | +0.05(+4.89%) |
Mar 13, 2003 | 1.004 | 1.045 | 1.004 | 1.033 | 4,190,497 | +0.04(+3.59%) |
Mar 12, 2003 | 1.019 | 1.025 | 0.9825 | 0.9968 | 881,627,200 | -0.02(-2.18%) |
Mar 11, 2003 | 1.040 | 1.049 | 1.019 | 1.019 | 3,179,041 | -0.02(-2.25%) |
Mar 10, 2003 | 1.064 | 1.067 | 1.040 | 1.042 | 1,942,397 | -0.02(-1.80%) |
Mar 07, 2003 | 1.044 | 1.085 | 1.039 | 1.062 | 7,529,307 | +0.01(+0.56%) |
Mar 06, 2003 | 1.065 | 1.069 | 1.043 | 1.056 | 3,989,212 | -0.01(-1.19%) |
Mar 05, 2003 | 1.093 | 1.097 | 1.067 | 1.068 | 6,365,630 | -0.03(-2.43%) |
Mar 04, 2003 | 1.114 | 1.117 | 1.082 | 1.095 | 6,047,348 | -0.02(-1.82%) |