Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.185 | 1.255 | 1.125 | 1.130 | 48,800 | -0.07(-5.83%) |
Mar 28, 2003 | 1.245 | 1.310 | 1.200 | 1.200 | 32,200 | -0.05(-3.61%) |
Mar 27, 2003 | 1.175 | 1.265 | 1.175 | 1.245 | 26,200 | +0.03(+2.05%) |
Mar 26, 2003 | 1.230 | 1.270 | 1.220 | 1.220 | 36,000 | -0.06(-4.69%) |
Mar 25, 2003 | 1.165 | 1.300 | 1.160 | 1.280 | 41,950 | +0.08(+7.11%) |
Mar 24, 2003 | 1.455 | 1.455 | 1.160 | 1.195 | 91,200 | -0.24(-16.72%) |
Mar 21, 2003 | 1.480 | 1.482 | 1.375 | 1.435 | 84,382 | +0.02(+1.06%) |
Mar 20, 2003 | 1.370 | 1.470 | 1.250 | 1.420 | 74,606 | -0.06(-4.05%) |
Mar 19, 2003 | 1.450 | 1.500 | 1.365 | 1.480 | 42,782 | +0.02(+1.37%) |
Mar 18, 2003 | 1.320 | 1.475 | 1.220 | 1.460 | 92,000 | +0.07(+4.70%) |
Mar 17, 2003 | 1.090 | 1.400 | 1.045 | 1.395 | 52,606 | +0.34(+32.18%) |
Mar 14, 2003 | 0.9550 | 1.445 | 0.8900 | 1.055 | 222,700 | +0.15(+17.22%) |
Mar 13, 2003 | 0.8900 | 0.9250 | 0.8550 | 0.9000 | 40,600 | -0.01(-1.10%) |
Mar 12, 2003 | 0.8900 | 0.9650 | 0.8600 | 0.9100 | 65,608 | -0.02(-2.15%) |
Mar 11, 2003 | 1.025 | 1.025 | 0.9000 | 0.9300 | 56,000 | -0.07(-7.00%) |
Mar 10, 2003 | 1.075 | 1.200 | 1.000 | 1.000 | 46,400 | -0.07(-6.98%) |
Mar 07, 2003 | 1.080 | 1.225 | 1.075 | 1.075 | 47,400 | +0.00(+0.00%) |
Mar 06, 2003 | 1.100 | 1.150 | 1.055 | 1.075 | 24,000 | -0.05(-4.44%) |
Mar 05, 2003 | 1.150 | 1.150 | 1.105 | 1.125 | 26,000 | -0.03(-2.60%) |
Mar 04, 2003 | 1.175 | 1.220 | 1.125 | 1.155 | 32,400 | -0.02(-2.12%) |
Mar 03, 2003 | 1.325 | 1.325 | 1.175 | 1.180 | 43,200 | -0.03(-2.07%) |
Feb 28, 2003 | 1.375 | 1.375 | 1.205 | 1.205 | 45,800 | -0.17(-12.36%) |
Feb 27, 2003 | 1.425 | 1.495 | 1.325 | 1.375 | 105,400 | +0.00(+0.00%) |
Feb 26, 2003 | 1.270 | 1.375 | 1.220 | 1.375 | 21,400 | +0.00(+0.04%) |
Feb 25, 2003 | 1.325 | 1.375 | 1.225 | 1.375 | 25,800 | +0.07(+5.73%) |
Feb 24, 2003 | 1.425 | 1.425 | 1.270 | 1.300 | 14,800 | -0.08(-6.14%) |
Feb 21, 2003 | 1.185 | 1.385 | 1.185 | 1.385 | 39,000 | +0.05(+3.78%) |
Feb 20, 2003 | 1.305 | 1.415 | 1.295 | 1.335 | 23,600 | -0.03(-1.88%) |
Feb 19, 2003 | 1.360 | 1.370 | 1.350 | 1.360 | 17,600 | -0.03(-2.16%) |
Feb 18, 2003 | 1.305 | 1.390 | 1.070 | 1.390 | 120,600 | +0.09(+6.92%) |
Feb 14, 2003 | 1.390 | 1.390 | 1.300 | 1.300 | 11,200 | +0.00(+0.00%) |
Feb 13, 2003 | 1.350 | 1.375 | 1.300 | 1.300 | 16,200 | -0.05(-3.70%) |
Feb 12, 2003 | 1.375 | 1.415 | 1.305 | 1.350 | 45,400 | -0.07(-5.26%) |
Feb 11, 2003 | 1.350 | 1.440 | 1.325 | 1.425 | 74,600 | +0.04(+2.89%) |
Feb 10, 2003 | 1.450 | 1.450 | 1.300 | 1.385 | 2,503,800 | -0.06(-4.48%) |
Feb 07, 2003 | 1.475 | 1.500 | 1.450 | 1.450 | 67,000 | -0.03(-1.69%) |
Feb 06, 2003 | 1.470 | 1.500 | 1.465 | 1.475 | 25,600 | +0.01(+0.34%) |
Feb 05, 2003 | 1.450 | 1.495 | 1.450 | 1.470 | 49,600 | +0.00(+0.34%) |
Feb 04, 2003 | 1.475 | 1.485 | 1.445 | 1.465 | 62,000 | -0.03(-2.33%) |
Feb 03, 2003 | 1.500 | 1.500 | 1.455 | 1.500 | 62,400 | +0.00(+0.00%) |
Jan 31, 2003 | 1.495 | 1.510 | 1.475 | 1.500 | 33,400 | +0.02(+1.69%) |
Jan 30, 2003 | 1.500 | 1.500 | 1.475 | 1.475 | 66,600 | -0.02(-1.67%) |
Jan 29, 2003 | 1.490 | 1.510 | 1.465 | 1.500 | 82,800 | +0.00(+0.00%) |
Jan 28, 2003 | 1.500 | 1.515 | 1.495 | 1.500 | 113,000 | +0.00(+0.00%) |
Jan 27, 2003 | 1.500 | 1.515 | 1.495 | 1.500 | 46,800 | -0.00(-0.33%) |
Jan 24, 2003 | 1.510 | 1.525 | 1.500 | 1.505 | 122,200 | +0.00(+0.00%) |
Jan 23, 2003 | 1.525 | 1.525 | 1.500 | 1.505 | 18,000 | +0.00(+0.33%) |
Jan 22, 2003 | 1.510 | 1.530 | 1.450 | 1.500 | 43,800 | -0.03(-1.93%) |
Jan 21, 2003 | 1.450 | 1.550 | 1.450 | 1.530 | 86,200 | -0.02(-1.32%) |
Jan 17, 2003 | 1.765 | 1.765 | 1.550 | 1.550 | 132,000 | -0.15(-8.82%) |
Jan 16, 2003 | 1.855 | 1.855 | 1.715 | 1.700 | 11,800 | +0.00(+0.00%) |
Jan 15, 2003 | 1.805 | 1.805 | 1.700 | 1.700 | 13,800 | -0.12(-6.85%) |
Jan 14, 2003 | 1.925 | 1.980 | 1.715 | 1.825 | 28,600 | -0.04(-1.88%) |
Jan 13, 2003 | 1.925 | 1.980 | 1.855 | 1.860 | 49,400 | +0.02(+1.09%) |
Jan 10, 2003 | 1.980 | 2.005 | 1.795 | 1.840 | 47,000 | -0.14(-6.84%) |
Jan 09, 2003 | 1.730 | 1.975 | 1.725 | 1.975 | 59,600 | +0.25(+14.49%) |
Jan 08, 2003 | 1.700 | 1.755 | 1.700 | 1.725 | 47,400 | +0.03(+1.47%) |
Jan 07, 2003 | 1.680 | 1.730 | 1.625 | 1.700 | 42,600 | +0.04(+2.41%) |
Jan 06, 2003 | 1.445 | 1.670 | 1.445 | 1.660 | 54,200 | +0.03(+2.15%) |
Jan 03, 2003 | 1.625 | 1.665 | 1.610 | 1.625 | 66,800 | -0.01(-0.91%) |