Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.455 | 1.486 | 1.442 | 1.467 | 822,524 | -0.02(-1.26%) |
Mar 28, 2003 | 1.478 | 1.488 | 1.474 | 1.486 | 103,377 | +0.02(+1.27%) |
Mar 27, 2003 | 1.491 | 1.535 | 1.461 | 1.467 | 501,155 | -0.02(-1.05%) |
Mar 26, 2003 | 1.493 | 1.503 | 1.468 | 1.483 | 260,690 | -0.02(-1.16%) |
Mar 25, 2003 | 1.466 | 1.508 | 1.464 | 1.500 | 411,262 | +0.05(+3.47%) |
Mar 24, 2003 | 1.480 | 1.480 | 1.447 | 1.450 | 215,744 | -0.03(-2.31%) |
Mar 21, 2003 | 1.464 | 1.500 | 1.464 | 1.484 | 206,754 | +0.02(+1.37%) |
Mar 20, 2003 | 1.443 | 1.482 | 1.443 | 1.464 | 217,991 | +0.02(+1.23%) |
Mar 19, 2003 | 1.424 | 1.464 | 1.424 | 1.446 | 1,071,978 | +0.02(+1.66%) |
Mar 18, 2003 | 1.388 | 1.428 | 1.388 | 1.423 | 462,950 | +0.04(+2.80%) |
Mar 17, 2003 | 1.382 | 1.392 | 1.368 | 1.384 | 543,854 | +0.00(+0.29%) |
Mar 14, 2003 | 1.406 | 1.407 | 1.377 | 1.380 | 280,916 | -0.03(-2.39%) |
Mar 13, 2003 | 1.406 | 1.419 | 1.404 | 1.414 | 388,788 | +0.07(+4.99%) |
Mar 12, 2003 | 1.351 | 1.351 | 1.335 | 1.346 | 368,562 | -0.05(-3.26%) |
Mar 11, 2003 | 1.377 | 1.402 | 1.368 | 1.392 | 402,272 | +0.02(+1.13%) |
Mar 10, 2003 | 1.374 | 1.387 | 1.370 | 1.376 | 280,916 | +0.00(+0.16%) |
Mar 07, 2003 | 1.354 | 1.375 | 1.353 | 1.374 | 561,833 | +0.03(+2.08%) |
Mar 06, 2003 | 1.357 | 1.369 | 1.342 | 1.346 | 2,123,730 | +0.02(+1.17%) |
Mar 05, 2003 | 1.319 | 1.354 | 1.319 | 1.330 | 1,689,995 | +0.02(+1.67%) |
Mar 04, 2003 | 1.291 | 1.310 | 1.286 | 1.309 | 400,025 | +0.01(+1.13%) |
Mar 03, 2003 | 1.310 | 1.310 | 1.290 | 1.294 | 1,215,807 | +0.03(+2.61%) |
Feb 28, 2003 | 1.288 | 1.288 | 1.257 | 1.261 | 415,756 | -0.02(-1.43%) |
Feb 27, 2003 | 1.301 | 1.306 | 1.266 | 1.279 | 146,076 | +0.01(+0.88%) |
Feb 26, 2003 | 1.273 | 1.286 | 1.261 | 1.268 | 600,038 | -0.04(-2.70%) |
Feb 25, 2003 | 1.302 | 1.310 | 1.286 | 1.303 | 928,148 | +0.03(+2.56%) |
Feb 24, 2003 | 1.295 | 1.295 | 1.269 | 1.271 | 516,886 | +0.00(+0.25%) |
Feb 21, 2003 | 1.246 | 1.275 | 1.246 | 1.268 | 164,055 | -0.01(-0.70%) |
Feb 20, 2003 | 1.290 | 1.297 | 1.277 | 1.277 | 114,614 | -0.01(-0.55%) |
Feb 19, 2003 | 1.267 | 1.286 | 1.259 | 1.284 | 238,217 | +0.02(+1.73%) |
Feb 18, 2003 | 1.264 | 1.271 | 1.255 | 1.262 | 191,023 | -0.02(-1.94%) |
Feb 14, 2003 | 1.284 | 1.290 | 1.274 | 1.287 | 269,680 | +0.01(+1.12%) |
Feb 13, 2003 | 1.266 | 1.288 | 1.261 | 1.273 | 460,703 | +0.03(+2.73%) |
Feb 12, 2003 | 1.239 | 1.249 | 1.230 | 1.239 | 334,852 | -0.00(-0.22%) |
Feb 11, 2003 | 1.232 | 1.246 | 1.232 | 1.241 | 292,153 | +0.02(+1.57%) |
Feb 10, 2003 | 1.252 | 1.252 | 1.213 | 1.222 | 658,468 | -0.04(-2.90%) |
Feb 07, 2003 | 1.249 | 1.277 | 1.249 | 1.259 | 411,262 | +0.01(+0.82%) |
Feb 06, 2003 | 1.201 | 1.261 | 1.195 | 1.249 | 1,101,193 | +0.12(+10.69%) |
Feb 05, 2003 | 1.145 | 1.145 | 1.122 | 1.128 | 1,730,447 | -0.02(-2.12%) |
Feb 04, 2003 | 1.117 | 1.152 | 1.116 | 1.152 | 1,179,850 | -0.02(-1.33%) |
Feb 03, 2003 | 1.168 | 1.174 | 1.159 | 1.168 | 251,701 | -0.05(-4.37%) |
Jan 31, 2003 | 1.201 | 1.233 | 1.201 | 1.221 | 379,799 | +0.05(+4.37%) |
Jan 30, 2003 | 1.161 | 1.186 | 1.161 | 1.170 | 193,270 | -0.00(-0.38%) |
Jan 29, 2003 | 1.161 | 1.177 | 1.146 | 1.175 | 656,221 | +0.00(+0.19%) |
Jan 28, 2003 | 1.159 | 1.175 | 1.117 | 1.173 | 689,931 | +0.00(+0.27%) |
Jan 27, 2003 | 1.157 | 1.177 | 1.155 | 1.169 | 269,680 | -0.02(-1.46%) |
Jan 24, 2003 | 1.174 | 1.193 | 1.168 | 1.187 | 1,312,443 | -0.01(-0.63%) |
Jan 23, 2003 | 1.215 | 1.215 | 1.168 | 1.194 | 2,966,480 | -0.06(-4.59%) |
Jan 22, 2003 | 1.234 | 1.257 | 1.228 | 1.252 | 853,986 | -0.05(-4.06%) |
Jan 21, 2003 | 1.290 | 1.310 | 1.282 | 1.305 | 1,973,159 | +0.03(+2.48%) |
Jan 17, 2003 | 1.286 | 1.286 | 1.259 | 1.273 | 707,910 | -0.00(-0.17%) |
Jan 16, 2003 | 1.294 | 1.294 | 1.274 | 1.275 | 141,582 | -0.03(-2.05%) |
Jan 15, 2003 | 1.310 | 1.310 | 1.290 | 1.302 | 204,507 | -0.02(-1.75%) |
Jan 14, 2003 | 1.298 | 1.335 | 1.287 | 1.325 | 862,976 | +0.02(+1.40%) |
Jan 13, 2003 | 1.332 | 1.332 | 1.306 | 1.307 | 125,850 | -0.03(-2.43%) |
Jan 10, 2003 | 1.357 | 1.357 | 1.330 | 1.339 | 238,217 | -0.03(-1.95%) |
Jan 09, 2003 | 1.338 | 1.370 | 1.338 | 1.366 | 386,541 | +0.05(+4.07%) |
Jan 08, 2003 | 1.317 | 1.323 | 1.302 | 1.313 | 836,008 | -0.01(-1.01%) |
Jan 07, 2003 | 1.344 | 1.350 | 1.319 | 1.326 | 328,110 | -0.05(-3.87%) |
Jan 06, 2003 | 1.339 | 1.381 | 1.339 | 1.379 | 213,496 | +0.05(+3.82%) |
Jan 03, 2003 | 1.316 | 1.330 | 1.310 | 1.329 | 71,914 | +0.02(+1.56%) |