Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.353 | 1.353 | 1.336 | 1.344 | 18,000 | -0.04(-2.58%) |
Mar 28, 2003 | 1.367 | 1.380 | 1.344 | 1.380 | 15,000 | +0.02(+1.62%) |
Mar 27, 2003 | 1.344 | 1.444 | 1.344 | 1.358 | 14,400 | +0.01(+1.01%) |
Mar 26, 2003 | 1.216 | 1.404 | 1.209 | 1.344 | 74,400 | +0.16(+13.51%) |
Mar 25, 2003 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 1.260 | 1.260 | 1.184 | 1.184 | 600 | -0.03(-2.38%) |
Mar 21, 2003 | 1.113 | 1.240 | 1.111 | 1.213 | 21,300 | +0.10(+9.42%) |
Mar 20, 2003 | 1.051 | 1.109 | 1.051 | 1.109 | 7,200 | +0.05(+4.83%) |
Mar 19, 2003 | 1.058 | 1.058 | 1.058 | 1.058 | 300 | -0.02(-1.65%) |
Mar 18, 2003 | 1.076 | 1.076 | 1.076 | 1.076 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.076 | 1.076 | 1.076 | 1.076 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.078 | 1.091 | 1.076 | 1.076 | 25,500 | -0.01(-1.22%) |
Mar 13, 2003 | 1.067 | 1.089 | 1.047 | 1.089 | 2,400 | +0.01(+1.24%) |
Mar 12, 2003 | 1.051 | 1.076 | 1.040 | 1.076 | 900 | +0.02(+1.47%) |
Mar 11, 2003 | 1.084 | 1.089 | 1.044 | 1.060 | 4,800 | +0.00(+0.00%) |
Mar 10, 2003 | 1.093 | 1.100 | 1.060 | 1.060 | 3,300 | +0.01(+1.06%) |
Mar 07, 2003 | 1.064 | 1.084 | 1.042 | 1.049 | 15,600 | +0.01(+1.07%) |
Mar 06, 2003 | 1.067 | 1.073 | 1.027 | 1.038 | 51,300 | -0.04(-3.91%) |
Mar 05, 2003 | 1.113 | 1.116 | 1.044 | 1.080 | 244,500 | -0.02(-1.82%) |
Mar 04, 2003 | 1.109 | 1.167 | 1.076 | 1.100 | 31,500 | -0.05(-4.07%) |
Mar 03, 2003 | 1.129 | 1.160 | 1.100 | 1.147 | 15,300 | +0.01(+0.98%) |
Feb 28, 2003 | 1.162 | 1.176 | 1.136 | 1.136 | 14,400 | -0.02(-1.35%) |
Feb 27, 2003 | 1.140 | 1.200 | 1.140 | 1.151 | 7,500 | -0.01(-1.16%) |
Feb 26, 2003 | 1.180 | 1.180 | 1.111 | 1.165 | 35,700 | -0.01(-1.11%) |
Feb 25, 2003 | 1.180 | 1.207 | 1.178 | 1.178 | 33,900 | -0.02(-1.85%) |
Feb 24, 2003 | 1.167 | 1.200 | 1.167 | 1.200 | 28,800 | +0.01(+0.56%) |
Feb 21, 2003 | 1.156 | 1.193 | 1.156 | 1.193 | 900 | +0.02(+2.09%) |
Feb 20, 2003 | 1.180 | 1.180 | 1.169 | 1.169 | 2,400 | -0.03(-2.39%) |
Feb 19, 2003 | 1.158 | 1.198 | 1.122 | 1.198 | 5,700 | -0.00(-0.20%) |
Feb 18, 2003 | 1.136 | 1.200 | 1.102 | 1.200 | 25,500 | +0.04(+3.85%) |
Feb 14, 2003 | 1.167 | 1.196 | 1.120 | 1.156 | 40,800 | -0.04(-3.15%) |
Feb 13, 2003 | 1.184 | 1.193 | 1.151 | 1.193 | 9,000 | +0.02(+1.30%) |
Feb 12, 2003 | 1.144 | 1.184 | 1.127 | 1.178 | 5,100 | +0.00(+0.00%) |
Feb 11, 2003 | 1.178 | 1.209 | 1.087 | 1.178 | 16,500 | -0.02(-1.85%) |
Feb 10, 2003 | 1.200 | 1.209 | 1.136 | 1.200 | 24,000 | -0.00(-0.37%) |
Feb 07, 2003 | 1.196 | 1.231 | 1.191 | 1.204 | 131,700 | +0.00(+0.39%) |
Feb 06, 2003 | 1.200 | 1.204 | 1.191 | 1.200 | 23,700 | -0.00(-0.02%) |
Feb 05, 2003 | 1.202 | 1.202 | 1.189 | 1.200 | 53,100 | -0.00(-0.37%) |
Feb 04, 2003 | 1.211 | 1.211 | 1.204 | 1.204 | 1,200 | +0.02(+1.69%) |
Feb 03, 2003 | 1.209 | 1.222 | 1.180 | 1.184 | 18,000 | -0.01(-0.93%) |
Jan 31, 2003 | 1.178 | 1.196 | 1.178 | 1.196 | 9,300 | +0.00(+0.37%) |
Jan 30, 2003 | 1.284 | 1.267 | 1.191 | 1.191 | 127,500 | -0.09(-7.25%) |
Jan 29, 2003 | 1.284 | 1.284 | 1.191 | 1.284 | 22,800 | -0.01(-1.04%) |
Jan 28, 2003 | 1.287 | 1.298 | 1.284 | 1.298 | 4,200 | +0.01(+0.69%) |
Jan 27, 2003 | 1.289 | 1.289 | 1.289 | 1.289 | 900 | -0.03(-2.19%) |
Jan 24, 2003 | 1.289 | 1.320 | 1.289 | 1.318 | 2,400 | +0.04(+2.77%) |
Jan 23, 2003 | 1.293 | 1.293 | 1.278 | 1.282 | 17,100 | -0.01(-0.69%) |
Jan 22, 2003 | 1.300 | 1.318 | 1.289 | 1.291 | 136,200 | -0.02(-1.36%) |
Jan 21, 2003 | 1.324 | 1.333 | 1.309 | 1.309 | 976,800 | -0.02(-1.51%) |
Jan 17, 2003 | 1.300 | 1.331 | 1.300 | 1.329 | 82,200 | +0.00(+0.17%) |
Jan 16, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.03%) |
Jan 14, 2003 | 1.326 | 1.326 | 1.326 | 1.326 | 300 | -0.00(-0.03%) |
Jan 13, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 1.284 | 1.327 | 1.282 | 1.327 | 1,800 | -0.01(-0.50%) |
Jan 09, 2003 | 1.311 | 1.333 | 1.311 | 1.333 | 13,500 | -0.02(-1.64%) |
Jan 08, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Jan 03, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 300 | +0.01(+0.84%) |