Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.539 | 1.569 | 1.538 | 1.566 | 5,944,120 | +0.03(+1.78%) |
Apr 29, 2003 | 1.526 | 1.543 | 1.514 | 1.539 | 3,552,605 | +0.01(+0.89%) |
Apr 28, 2003 | 1.510 | 1.531 | 1.509 | 1.526 | 2,810,625 | +0.02(+1.04%) |
Apr 25, 2003 | 1.475 | 1.522 | 1.475 | 1.510 | 3,262,850 | +0.04(+2.47%) |
Apr 24, 2003 | 1.469 | 1.484 | 1.463 | 1.473 | 3,423,250 | -0.01(-0.52%) |
Apr 23, 2003 | 1.469 | 1.488 | 1.469 | 1.481 | 4,050,363 | +0.01(+0.90%) |
Apr 22, 2003 | 1.477 | 1.477 | 1.463 | 1.468 | 2,517,765 | -0.01(-0.37%) |
Apr 21, 2003 | 1.476 | 1.488 | 1.471 | 1.473 | 1,200,414 | -0.00(-0.04%) |
Apr 17, 2003 | 1.468 | 1.477 | 1.459 | 1.474 | 2,294,240 | +0.01(+0.40%) |
Apr 16, 2003 | 1.485 | 1.488 | 1.466 | 1.468 | 2,378,062 | -0.02(-1.04%) |
Apr 15, 2003 | 1.450 | 1.487 | 1.450 | 1.484 | 3,974,820 | +0.04(+2.45%) |
Apr 14, 2003 | 1.438 | 1.451 | 1.438 | 1.448 | 2,642,981 | +0.00(+0.25%) |
Apr 11, 2003 | 1.450 | 1.466 | 1.444 | 1.445 | 4,339,083 | +0.00(+0.34%) |
Apr 10, 2003 | 1.425 | 1.444 | 1.425 | 1.440 | 2,392,549 | +0.02(+1.11%) |
Apr 09, 2003 | 1.441 | 1.453 | 1.419 | 1.424 | 2,611,935 | -0.02(-1.38%) |
Apr 08, 2003 | 1.451 | 1.453 | 1.442 | 1.444 | 1,170,403 | -0.01(-0.53%) |
Apr 07, 2003 | 1.451 | 1.478 | 1.450 | 1.452 | 4,556,400 | +0.02(+1.21%) |
Apr 04, 2003 | 1.423 | 1.444 | 1.423 | 1.434 | 2,085,202 | +0.01(+0.88%) |
Apr 03, 2003 | 1.416 | 1.429 | 1.405 | 1.422 | 2,889,273 | +0.01(+0.50%) |
Apr 02, 2003 | 1.392 | 1.423 | 1.391 | 1.415 | 2,636,772 | +0.04(+2.81%) |
Apr 01, 2003 | 1.377 | 1.384 | 1.363 | 1.376 | 2,209,383 | -0.00(-0.19%) |
Mar 31, 2003 | 1.359 | 1.384 | 1.350 | 1.379 | 2,628,493 | +0.01(+0.71%) |
Mar 28, 2003 | 1.371 | 1.381 | 1.365 | 1.369 | 1,427,044 | -0.01(-0.47%) |
Mar 27, 2003 | 1.374 | 1.378 | 1.366 | 1.375 | 2,759,918 | +0.00(+0.12%) |
Mar 26, 2003 | 1.372 | 1.375 | 1.363 | 1.374 | 2,886,168 | -0.00(-0.07%) |
Mar 25, 2003 | 1.346 | 1.379 | 1.345 | 1.375 | 5,760,953 | +0.01(+0.38%) |
Mar 24, 2003 | 1.392 | 1.396 | 1.368 | 1.370 | 3,763,712 | -0.03(-2.19%) |
Mar 21, 2003 | 1.387 | 1.407 | 1.378 | 1.400 | 5,250,777 | +0.01(+0.91%) |
Mar 20, 2003 | 1.382 | 1.390 | 1.367 | 1.388 | 1,747,844 | +0.00(+0.19%) |
Mar 19, 2003 | 1.377 | 1.392 | 1.371 | 1.385 | 2,493,964 | +0.01(+0.66%) |
Mar 18, 2003 | 1.331 | 1.379 | 1.316 | 1.376 | 3,644,706 | +0.05(+3.41%) |
Mar 17, 2003 | 1.340 | 1.347 | 1.328 | 1.331 | 3,970,680 | -0.01(-1.05%) |
Mar 14, 2003 | 1.330 | 1.361 | 1.327 | 1.345 | 2,054,157 | +0.01(+0.77%) |
Mar 13, 2003 | 1.304 | 1.335 | 1.303 | 1.335 | 2,828,217 | +0.04(+2.75%) |
Mar 12, 2003 | 1.301 | 1.302 | 1.290 | 1.299 | 1,440,497 | -0.00(-0.20%) |
Mar 11, 2003 | 1.316 | 1.317 | 1.301 | 1.301 | 3,226,630 | -0.02(-1.42%) |
Mar 10, 2003 | 1.340 | 1.342 | 1.316 | 1.320 | 3,588,824 | -0.02(-1.13%) |
Mar 07, 2003 | 1.327 | 1.335 | 1.310 | 1.335 | 3,883,754 | +0.01(+1.05%) |
Mar 06, 2003 | 1.329 | 1.331 | 1.316 | 1.321 | 3,482,236 | -0.02(-1.27%) |
Mar 05, 2003 | 1.350 | 1.356 | 1.333 | 1.338 | 1,559,503 | -0.01(-0.60%) |
Mar 04, 2003 | 1.358 | 1.359 | 1.346 | 1.346 | 2,223,871 | -0.02(-1.21%) |
Mar 03, 2003 | 1.368 | 1.387 | 1.358 | 1.363 | 2,533,288 | -0.00(-0.35%) |
Feb 28, 2003 | 1.374 | 1.384 | 1.359 | 1.368 | 5,534,323 | +0.00(+0.12%) |
Feb 27, 2003 | 1.359 | 1.382 | 1.359 | 1.366 | 2,537,427 | +0.01(+0.76%) |
Feb 26, 2003 | 1.345 | 1.359 | 1.345 | 1.356 | 3,176,958 | +0.00(+0.14%) |
Feb 25, 2003 | 1.347 | 1.357 | 1.344 | 1.354 | 5,488,790 | +0.01(+0.41%) |
Feb 24, 2003 | 1.377 | 1.379 | 1.343 | 1.348 | 5,035,531 | -0.03(-1.85%) |
Feb 21, 2003 | 1.369 | 1.384 | 1.365 | 1.374 | 2,567,437 | +0.00(+0.00%) |
Feb 20, 2003 | 1.374 | 1.382 | 1.366 | 1.374 | 2,945,154 | +0.00(+0.05%) |
Feb 19, 2003 | 1.366 | 1.377 | 1.363 | 1.373 | 4,348,397 | +0.01(+0.52%) |
Feb 18, 2003 | 1.342 | 1.375 | 1.341 | 1.366 | 2,506,382 | +0.04(+2.69%) |
Feb 14, 2003 | 1.321 | 1.341 | 1.321 | 1.330 | 3,161,435 | +0.01(+0.73%) |
Feb 13, 2003 | 1.316 | 1.334 | 1.316 | 1.321 | 5,186,617 | +0.00(+0.07%) |
Feb 12, 2003 | 1.308 | 1.336 | 1.308 | 1.320 | 2,005,519 | +0.01(+0.86%) |
Feb 11, 2003 | 1.335 | 1.345 | 1.306 | 1.308 | 3,706,796 | -0.03(-1.88%) |
Feb 10, 2003 | 1.336 | 1.349 | 1.324 | 1.334 | 6,077,614 | -0.00(-0.19%) |
Feb 07, 2003 | 1.334 | 1.351 | 1.334 | 1.336 | 4,866,852 | +0.00(+0.00%) |
Feb 06, 2003 | 1.326 | 1.341 | 1.322 | 1.336 | 1,853,398 | +0.01(+0.78%) |
Feb 05, 2003 | 1.315 | 1.334 | 1.312 | 1.326 | 2,765,092 | +0.02(+1.20%) |
Feb 04, 2003 | 1.301 | 1.312 | 1.293 | 1.310 | 6,035,186 | +0.01(+0.39%) |