Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.056 | 1.070 | 1.051 | 1.051 | 1,671,370 | -0.01(-1.32%) |
Apr 29, 2003 | 1.089 | 1.093 | 1.065 | 1.065 | 597,602 | -0.02(-2.16%) |
Apr 28, 2003 | 1.062 | 1.112 | 1.061 | 1.089 | 727,562 | +0.01(+0.87%) |
Apr 25, 2003 | 1.117 | 1.117 | 1.065 | 1.080 | 1,050,332 | -0.05(-4.17%) |
Apr 24, 2003 | 1.127 | 1.136 | 1.122 | 1.127 | 732,889 | +0.00(+0.00%) |
Apr 23, 2003 | 1.106 | 1.127 | 1.098 | 1.127 | 823,435 | +0.03(+2.74%) |
Apr 22, 2003 | 1.122 | 1.129 | 1.082 | 1.096 | 814,913 | -0.03(-2.26%) |
Apr 21, 2003 | 1.133 | 1.142 | 1.117 | 1.122 | 605,059 | -0.00(-0.17%) |
Apr 17, 2003 | 1.104 | 1.125 | 1.103 | 1.124 | 450,599 | +0.02(+1.79%) |
Apr 16, 2003 | 1.122 | 1.127 | 1.103 | 1.104 | 531,557 | -0.01(-0.76%) |
Apr 15, 2003 | 1.107 | 1.148 | 1.082 | 1.112 | 1,965,378 | -0.01(-1.08%) |
Apr 14, 2003 | 1.095 | 1.131 | 1.078 | 1.125 | 640,212 | +0.03(+2.74%) |
Apr 11, 2003 | 1.137 | 1.137 | 1.094 | 1.095 | 919,307 | -0.03(-2.91%) |
Apr 10, 2003 | 1.142 | 1.155 | 1.127 | 1.127 | 2,100,664 | -0.01(-1.15%) |
Apr 09, 2003 | 1.120 | 1.142 | 1.120 | 1.141 | 766,977 | +0.02(+1.93%) |
Apr 08, 2003 | 1.118 | 1.131 | 1.114 | 1.119 | 665,778 | +0.01(+0.93%) |
Apr 07, 2003 | 1.103 | 1.127 | 1.100 | 1.109 | 819,174 | +0.01(+0.85%) |
Apr 04, 2003 | 1.090 | 1.112 | 1.056 | 1.099 | 818,108 | +0.01(+0.95%) |
Apr 03, 2003 | 1.127 | 1.127 | 1.084 | 1.089 | 862,849 | -0.04(-3.41%) |
Apr 02, 2003 | 1.049 | 1.127 | 1.049 | 1.127 | 1,719,306 | +0.09(+8.49%) |
Apr 01, 2003 | 1.033 | 1.084 | 1.029 | 1.039 | 2,221,037 | +0.01(+0.64%) |
Mar 31, 2003 | 1.103 | 1.103 | 1.032 | 1.033 | 1,390,145 | -0.06(-5.58%) |
Mar 28, 2003 | 1.127 | 1.127 | 1.090 | 1.094 | 836,218 | -0.02(-1.69%) |
Mar 27, 2003 | 1.098 | 1.121 | 1.095 | 1.112 | 633,821 | +0.01(+1.28%) |
Mar 26, 2003 | 1.120 | 1.127 | 1.096 | 1.098 | 448,468 | -0.03(-2.50%) |
Mar 25, 2003 | 1.094 | 1.135 | 1.094 | 1.127 | 962,982 | +0.04(+3.90%) |
Mar 24, 2003 | 1.112 | 1.113 | 1.061 | 1.084 | 937,416 | -0.04(-3.35%) |
Mar 21, 2003 | 1.125 | 1.137 | 1.072 | 1.122 | 1,921,703 | -0.00(-0.33%) |
Mar 20, 2003 | 1.136 | 1.142 | 1.044 | 1.126 | 1,945,138 | -0.01(-1.24%) |
Mar 19, 2003 | 1.198 | 1.215 | 1.122 | 1.140 | 3,880,690 | -0.09(-7.04%) |
Mar 18, 2003 | 1.249 | 1.249 | 1.198 | 1.226 | 1,929,160 | -0.04(-3.26%) |
Mar 17, 2003 | 1.232 | 1.295 | 1.232 | 1.267 | 950,199 | +0.03(+2.58%) |
Mar 14, 2003 | 1.300 | 1.300 | 1.226 | 1.235 | 557,123 | -0.04(-3.23%) |
Mar 13, 2003 | 1.206 | 1.280 | 1.206 | 1.277 | 633,821 | +0.04(+3.42%) |
Mar 12, 2003 | 1.234 | 1.239 | 1.206 | 1.234 | 642,343 | +0.00(+0.38%) |
Mar 11, 2003 | 1.258 | 1.262 | 1.223 | 1.230 | 1,050,332 | -0.02(-1.50%) |
Mar 10, 2003 | 1.281 | 1.282 | 1.249 | 1.249 | 586,950 | -0.04(-3.27%) |
Mar 07, 2003 | 1.268 | 1.291 | 1.258 | 1.291 | 354,726 | +0.02(+1.48%) |
Mar 06, 2003 | 1.301 | 1.305 | 1.261 | 1.272 | 208,788 | -0.03(-2.24%) |
Mar 05, 2003 | 1.254 | 1.313 | 1.253 | 1.301 | 519,839 | +0.03(+2.59%) |
Mar 04, 2003 | 1.291 | 1.305 | 1.263 | 1.268 | 298,268 | -0.02(-1.17%) |
Mar 03, 2003 | 1.291 | 1.322 | 1.283 | 1.283 | 582,689 | -0.00(-0.29%) |
Feb 28, 2003 | 1.305 | 1.328 | 1.277 | 1.287 | 602,929 | -0.02(-1.30%) |
Feb 27, 2003 | 1.272 | 1.312 | 1.252 | 1.304 | 3,120,105 | +0.04(+3.04%) |
Feb 26, 2003 | 1.253 | 1.272 | 1.240 | 1.265 | 515,579 | +0.01(+0.67%) |
Feb 25, 2003 | 1.223 | 1.263 | 1.188 | 1.257 | 705,192 | +0.03(+2.68%) |
Feb 24, 2003 | 1.267 | 1.267 | 1.220 | 1.224 | 825,565 | -0.05(-3.91%) |
Feb 21, 2003 | 1.270 | 1.295 | 1.253 | 1.274 | 782,955 | +0.00(+0.22%) |
Feb 20, 2003 | 1.279 | 1.291 | 1.265 | 1.271 | 286,551 | +0.00(+0.15%) |
Feb 19, 2003 | 1.285 | 1.291 | 1.253 | 1.269 | 988,548 | -0.04(-3.15%) |
Feb 18, 2003 | 1.324 | 1.361 | 1.309 | 1.310 | 706,258 | -0.00(-0.29%) |
Feb 14, 2003 | 1.287 | 1.361 | 1.287 | 1.314 | 2,004,792 | +0.03(+2.19%) |
Feb 13, 2003 | 1.254 | 1.295 | 1.254 | 1.286 | 670,039 | +0.03(+2.62%) |
Feb 12, 2003 | 1.263 | 1.268 | 1.249 | 1.253 | 1,223,967 | -0.01(-0.67%) |
Feb 11, 2003 | 1.258 | 1.269 | 1.251 | 1.262 | 996,004 | -0.00(-0.22%) |
Feb 10, 2003 | 1.222 | 1.277 | 1.222 | 1.264 | 1,764,047 | +0.04(+3.06%) |
Feb 07, 2003 | 1.277 | 1.279 | 1.223 | 1.227 | 797,869 | -0.05(-3.90%) |
Feb 06, 2003 | 1.301 | 1.301 | 1.258 | 1.277 | 752,063 | -0.02(-1.16%) |
Feb 05, 2003 | 1.312 | 1.336 | 1.286 | 1.292 | 1,405,059 | -0.02(-1.57%) |
Feb 04, 2003 | 1.239 | 1.312 | 1.225 | 1.312 | 1,734,220 | +0.07(+5.51%) |