Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.110 | 2.114 | 2.033 | 2.056 | 143,743,120 | -0.10(-4.46%) |
Mar 28, 2003 | 2.161 | 2.168 | 2.140 | 2.152 | 47,655,804 | -0.01(-0.55%) |
Mar 27, 2003 | 2.159 | 2.176 | 2.146 | 2.164 | 85,453,384 | -0.01(-0.36%) |
Mar 26, 2003 | 2.135 | 2.180 | 2.128 | 2.171 | 99,459,568 | +0.03(+1.58%) |
Mar 25, 2003 | 2.111 | 2.160 | 2.110 | 2.138 | 68,172,616 | +0.03(+1.31%) |
Mar 24, 2003 | 2.137 | 2.145 | 2.098 | 2.110 | 79,652,128 | -0.05(-2.49%) |
Mar 21, 2003 | 2.162 | 2.169 | 2.130 | 2.164 | 77,416,712 | +0.02(+0.72%) |
Mar 20, 2003 | 2.112 | 2.154 | 2.099 | 2.149 | 76,109,992 | +0.03(+1.46%) |
Mar 19, 2003 | 2.123 | 2.127 | 2.089 | 2.118 | 76,289,016 | -0.01(-0.24%) |
Mar 18, 2003 | 2.097 | 2.124 | 2.077 | 2.123 | 83,236,696 | +0.03(+1.24%) |
Mar 17, 2003 | 2.014 | 2.102 | 2.010 | 2.097 | 104,314,824 | +0.07(+3.68%) |
Mar 14, 2003 | 2.003 | 2.029 | 1.991 | 2.022 | 78,946,288 | +0.02(+1.21%) |
Mar 13, 2003 | 1.924 | 2.003 | 1.913 | 1.998 | 109,519,456 | +0.09(+4.87%) |
Mar 12, 2003 | 1.896 | 1.906 | 1.852 | 1.905 | 60,996,028 | +0.00(+0.24%) |
Mar 11, 2003 | 1.921 | 1.925 | 1.896 | 1.901 | 38,053,808 | -0.01(-0.74%) |
Mar 10, 2003 | 1.910 | 1.924 | 1.906 | 1.915 | 42,483,132 | -0.01(-0.55%) |
Mar 07, 2003 | 1.881 | 1.930 | 1.881 | 1.926 | 54,001,296 | +0.03(+1.32%) |
Mar 06, 2003 | 1.892 | 1.903 | 1.886 | 1.901 | 31,916,030 | -0.00(-0.01%) |
Mar 05, 2003 | 1.877 | 1.906 | 1.876 | 1.901 | 42,942,664 | +0.02(+1.01%) |
Mar 04, 2003 | 1.867 | 1.892 | 1.862 | 1.882 | 45,073,304 | +0.01(+0.68%) |
Mar 03, 2003 | 1.892 | 1.914 | 1.868 | 1.869 | 50,761,924 | -0.02(-1.11%) |
Feb 28, 2003 | 1.865 | 1.896 | 1.865 | 1.890 | 46,616,824 | +0.02(+1.30%) |
Feb 27, 2003 | 1.857 | 1.868 | 1.834 | 1.866 | 51,722,476 | +0.02(+0.95%) |
Feb 26, 2003 | 1.859 | 1.872 | 1.846 | 1.848 | 35,548,700 | -0.02(-1.25%) |
Feb 25, 2003 | 1.860 | 1.876 | 1.853 | 1.871 | 50,057,588 | -0.00(-0.13%) |
Feb 24, 2003 | 1.882 | 1.892 | 1.869 | 1.874 | 44,195,736 | -0.01(-0.77%) |
Feb 21, 2003 | 1.849 | 1.890 | 1.840 | 1.888 | 63,128,764 | +0.04(+2.03%) |
Feb 20, 2003 | 1.852 | 1.863 | 1.839 | 1.851 | 37,917,920 | -0.00(-0.26%) |
Feb 19, 2003 | 1.832 | 1.857 | 1.832 | 1.856 | 60,242,960 | +0.01(+0.65%) |
Feb 18, 2003 | 1.808 | 1.845 | 1.806 | 1.843 | 55,429,832 | +0.04(+1.99%) |
Feb 14, 2003 | 1.770 | 1.808 | 1.764 | 1.808 | 53,247,324 | +0.04(+2.32%) |
Feb 13, 2003 | 1.766 | 1.774 | 1.735 | 1.767 | 53,159,152 | -0.00(-0.05%) |
Feb 12, 2003 | 1.762 | 1.792 | 1.762 | 1.768 | 35,265,512 | -0.00(-0.08%) |
Feb 11, 2003 | 1.776 | 1.794 | 1.762 | 1.769 | 37,514,408 | -0.00(-0.22%) |
Feb 10, 2003 | 1.742 | 1.776 | 1.733 | 1.773 | 48,486,060 | +0.03(+1.66%) |
Feb 07, 2003 | 1.765 | 1.775 | 1.726 | 1.744 | 45,743,408 | -0.02(-1.09%) |
Feb 06, 2003 | 1.768 | 1.777 | 1.751 | 1.763 | 42,299,528 | -0.01(-0.50%) |
Feb 05, 2003 | 1.774 | 1.799 | 1.760 | 1.772 | 56,027,324 | +0.01(+0.59%) |
Feb 04, 2003 | 1.780 | 1.780 | 1.744 | 1.762 | 55,042,912 | -0.02(-1.27%) |
Feb 03, 2003 | 1.815 | 1.815 | 1.779 | 1.784 | 56,619,628 | -0.03(-1.49%) |
Jan 31, 2003 | 1.782 | 1.820 | 1.544 | 1.811 | 67,662,856 | +0.02(+1.29%) |
Jan 30, 2003 | 1.806 | 1.811 | 1.788 | 1.788 | 57,244,216 | -0.02(-0.97%) |
Jan 29, 2003 | 1.765 | 1.808 | 1.750 | 1.806 | 79,358,552 | +0.04(+2.04%) |
Jan 28, 2003 | 1.783 | 1.793 | 1.760 | 1.770 | 81,431,104 | -0.01(-0.35%) |
Jan 27, 2003 | 1.784 | 1.807 | 1.774 | 1.776 | 74,822,384 | -0.04(-2.05%) |
Jan 24, 2003 | 1.823 | 1.825 | 1.786 | 1.813 | 74,351,448 | -0.01(-0.62%) |
Jan 23, 2003 | 1.816 | 1.829 | 1.803 | 1.824 | 65,654,620 | +0.01(+0.58%) |
Jan 22, 2003 | 1.792 | 1.831 | 1.792 | 1.814 | 109,081,704 | -0.01(-0.66%) |
Jan 21, 2003 | 1.806 | 1.842 | 1.777 | 1.826 | 119,006,712 | +0.02(+1.22%) |
Jan 17, 2003 | 1.749 | 1.810 | 1.735 | 1.804 | 150,396,832 | +0.09(+5.05%) |
Jan 16, 2003 | 1.759 | 1.759 | 1.704 | 1.717 | 93,381,984 | -0.05(-3.06%) |
Jan 15, 2003 | 1.784 | 1.792 | 1.763 | 1.771 | 51,843,840 | -0.02(-0.92%) |
Jan 14, 2003 | 1.775 | 1.788 | 1.749 | 1.788 | 46,782,792 | +0.01(+0.28%) |
Jan 13, 2003 | 1.775 | 1.803 | 1.768 | 1.783 | 59,939,028 | +0.01(+0.83%) |
Jan 10, 2003 | 1.755 | 1.783 | 1.740 | 1.768 | 59,421,408 | -0.00(-0.22%) |
Jan 09, 2003 | 1.746 | 1.787 | 1.744 | 1.772 | 75,313,032 | +0.04(+2.31%) |
Jan 08, 2003 | 1.740 | 1.757 | 1.710 | 1.732 | 78,780,768 | -0.02(-0.98%) |
Jan 07, 2003 | 1.758 | 1.768 | 1.731 | 1.749 | 74,156,432 | -0.01(-0.59%) |
Jan 06, 2003 | 1.682 | 1.777 | 1.678 | 1.759 | 136,944,960 | +0.07(+4.39%) |
Jan 03, 2003 | 1.677 | 1.687 | 1.661 | 1.685 | 53,029,488 | +0.01(+0.84%) |