Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.607 | 1.612 | 1.580 | 1.596 | 6,718,223 | -0.03(-1.95%) |
Mar 28, 2003 | 1.598 | 1.631 | 1.587 | 1.628 | 4,943,598 | +0.03(+1.72%) |
Mar 27, 2003 | 1.606 | 1.621 | 1.583 | 1.600 | 5,099,655 | -0.03(-1.87%) |
Mar 26, 2003 | 1.675 | 1.675 | 1.612 | 1.631 | 4,834,179 | -0.05(-2.94%) |
Mar 25, 2003 | 1.679 | 1.711 | 1.661 | 1.680 | 3,910,991 | -0.01(-0.45%) |
Mar 24, 2003 | 1.735 | 1.736 | 1.680 | 1.688 | 6,194,446 | -0.06(-3.70%) |
Mar 21, 2003 | 1.683 | 1.758 | 1.670 | 1.752 | 6,886,239 | +0.08(+4.70%) |
Mar 20, 2003 | 1.659 | 1.684 | 1.626 | 1.674 | 4,654,205 | +0.00(+0.23%) |
Mar 19, 2003 | 1.691 | 1.692 | 1.654 | 1.670 | 4,709,812 | -0.03(-1.53%) |
Mar 18, 2003 | 1.672 | 1.723 | 1.668 | 1.696 | 5,197,714 | +0.04(+2.11%) |
Mar 17, 2003 | 1.612 | 1.675 | 1.597 | 1.661 | 6,563,960 | +0.04(+2.64%) |
Mar 14, 2003 | 1.614 | 1.656 | 1.610 | 1.618 | 4,688,884 | +0.01(+0.42%) |
Mar 13, 2003 | 1.568 | 1.616 | 1.552 | 1.611 | 6,818,076 | +0.05(+3.05%) |
Mar 12, 2003 | 1.601 | 1.610 | 1.526 | 1.564 | 9,926,659 | -0.04(-2.58%) |
Mar 11, 2003 | 1.623 | 1.664 | 1.596 | 1.605 | 4,756,449 | -0.03(-1.82%) |
Mar 10, 2003 | 1.675 | 1.680 | 1.627 | 1.635 | 4,556,744 | -0.05(-2.71%) |
Mar 07, 2003 | 1.606 | 1.688 | 1.572 | 1.680 | 10,637,586 | +0.07(+4.25%) |
Mar 06, 2003 | 1.697 | 1.697 | 1.608 | 1.612 | 10,858,218 | -0.10(-5.88%) |
Mar 05, 2003 | 1.711 | 1.716 | 1.681 | 1.713 | 4,077,213 | -0.00(-0.10%) |
Mar 04, 2003 | 1.733 | 1.751 | 1.714 | 1.714 | 4,574,682 | -0.02(-1.06%) |
Mar 03, 2003 | 1.767 | 1.777 | 1.730 | 1.733 | 4,432,975 | -0.01(-0.38%) |
Feb 28, 2003 | 1.733 | 1.754 | 1.731 | 1.739 | 2,428,749 | +0.01(+0.41%) |
Feb 27, 2003 | 1.731 | 1.743 | 1.714 | 1.732 | 2,642,206 | +0.00(+0.27%) |
Feb 26, 2003 | 1.732 | 1.746 | 1.710 | 1.728 | 3,348,349 | -0.01(-0.43%) |
Feb 25, 2003 | 1.748 | 1.748 | 1.708 | 1.735 | 2,996,174 | -0.02(-0.88%) |
Feb 24, 2003 | 1.760 | 1.778 | 1.735 | 1.751 | 5,340,617 | -0.01(-0.52%) |
Feb 21, 2003 | 1.697 | 1.767 | 1.691 | 1.760 | 5,084,109 | +0.06(+3.70%) |
Feb 20, 2003 | 1.703 | 1.708 | 1.675 | 1.697 | 3,777,057 | -0.01(-0.34%) |
Feb 19, 2003 | 1.704 | 1.729 | 1.677 | 1.703 | 4,559,136 | +0.01(+0.35%) |
Feb 18, 2003 | 1.654 | 1.714 | 1.654 | 1.697 | 4,373,183 | +0.05(+3.33%) |
Feb 14, 2003 | 1.652 | 1.658 | 1.612 | 1.642 | 3,277,794 | -0.01(-0.56%) |
Feb 13, 2003 | 1.666 | 1.670 | 1.635 | 1.652 | 3,970,783 | -0.02(-1.00%) |
Feb 12, 2003 | 1.658 | 1.690 | 1.658 | 1.668 | 4,586,640 | +0.01(+0.66%) |
Feb 11, 2003 | 1.688 | 1.700 | 1.648 | 1.657 | 4,457,490 | -0.02(-1.02%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.642 | 1.675 | 10,488,704 | +0.01(+0.81%) |
Feb 07, 2003 | 1.635 | 1.685 | 1.633 | 1.661 | 12,305,781 | +0.07(+4.25%) |
Feb 06, 2003 | 1.501 | 1.611 | 1.465 | 1.593 | 22,275,490 | +0.09(+5.92%) |
Feb 05, 2003 | 1.672 | 1.679 | 1.504 | 1.504 | 15,023,325 | -0.15(-8.80%) |
Feb 04, 2003 | 1.675 | 1.675 | 1.631 | 1.649 | 4,565,115 | -0.03(-1.65%) |
Feb 03, 2003 | 1.669 | 1.677 | 1.624 | 1.677 | 7,443,500 | +0.01(+0.50%) |
Jan 31, 2003 | 1.614 | 1.671 | 1.614 | 1.669 | 4,436,562 | +0.06(+3.50%) |
Jan 30, 2003 | 1.639 | 1.658 | 1.606 | 1.612 | 2,817,994 | -0.01(-0.87%) |
Jan 29, 2003 | 1.618 | 1.649 | 1.602 | 1.626 | 3,328,617 | -0.01(-0.77%) |
Jan 28, 2003 | 1.639 | 1.652 | 1.606 | 1.639 | 4,035,358 | +0.00(+0.00%) |
Jan 27, 2003 | 1.672 | 1.675 | 1.638 | 1.639 | 3,944,475 | -0.03(-2.02%) |
Jan 24, 2003 | 1.708 | 1.739 | 1.673 | 1.673 | 4,132,819 | -0.03(-1.67%) |
Jan 23, 2003 | 1.622 | 1.714 | 1.618 | 1.701 | 3,395,584 | +0.03(+1.98%) |
Jan 22, 2003 | 1.622 | 1.688 | 1.618 | 1.668 | 5,698,173 | -0.01(-0.82%) |
Jan 21, 2003 | 1.777 | 1.777 | 1.682 | 1.682 | 7,169,055 | -0.10(-5.76%) |
Jan 17, 2003 | 1.781 | 1.813 | 1.766 | 1.785 | 3,876,910 | +0.00(+0.23%) |
Jan 16, 2003 | 1.856 | 1.857 | 1.760 | 1.781 | 10,324,874 | -0.09(-4.57%) |
Jan 15, 2003 | 1.881 | 1.881 | 1.832 | 1.866 | 2,955,516 | -0.01(-0.71%) |
Jan 14, 2003 | 1.840 | 1.884 | 1.832 | 1.879 | 3,417,707 | +0.04(+2.16%) |
Jan 13, 2003 | 1.853 | 1.862 | 1.833 | 1.840 | 2,907,084 | -0.01(-0.54%) |
Jan 10, 2003 | 1.802 | 1.877 | 1.802 | 1.850 | 3,586,919 | +0.03(+1.87%) |
Jan 09, 2003 | 1.768 | 1.821 | 1.768 | 1.816 | 2,281,063 | +0.05(+2.70%) |
Jan 08, 2003 | 1.803 | 1.803 | 1.755 | 1.768 | 3,650,298 | -0.05(-2.51%) |
Jan 07, 2003 | 1.804 | 1.827 | 1.798 | 1.814 | 3,982,143 | +0.03(+1.43%) |
Jan 06, 2003 | 1.746 | 1.806 | 1.746 | 1.788 | 3,396,182 | +0.03(+1.78%) |
Jan 03, 2003 | 1.746 | 1.764 | 1.746 | 1.757 | 2,332,484 | -0.01(-0.54%) |