Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.826 | 1.840 | 1.799 | 1.834 | 372,809 | -0.01(-0.30%) |
Mar 28, 2003 | 1.834 | 1.864 | 1.834 | 1.840 | 421,979 | -0.02(-1.03%) |
Mar 27, 2003 | 1.872 | 1.872 | 1.834 | 1.859 | 299,055 | +0.00(+0.00%) |
Mar 26, 2003 | 1.848 | 1.875 | 1.848 | 1.859 | 426,016 | -0.02(-0.87%) |
Mar 25, 2003 | 1.870 | 1.886 | 1.859 | 1.875 | 708,559 | +0.01(+0.44%) |
Mar 24, 2003 | 1.908 | 1.908 | 1.859 | 1.867 | 538,666 | -0.06(-3.11%) |
Mar 21, 2003 | 1.859 | 1.929 | 1.859 | 1.927 | 819,741 | +0.07(+3.97%) |
Mar 20, 2003 | 1.848 | 1.899 | 1.831 | 1.853 | 690,579 | -0.02(-1.16%) |
Mar 19, 2003 | 1.899 | 1.899 | 1.850 | 1.875 | 742,317 | -0.01(-0.29%) |
Mar 18, 2003 | 1.845 | 1.886 | 1.840 | 1.880 | 2,537,015 | +0.04(+1.92%) |
Mar 17, 2003 | 1.908 | 1.908 | 1.780 | 1.845 | 1,212,733 | +0.08(+4.80%) |
Mar 14, 2003 | 1.750 | 1.771 | 1.739 | 1.761 | 606,916 | +0.02(+1.25%) |
Mar 13, 2003 | 1.687 | 1.752 | 1.687 | 1.739 | 1,013,485 | +0.05(+3.24%) |
Mar 12, 2003 | 1.701 | 1.703 | 1.657 | 1.684 | 955,508 | -0.01(-0.32%) |
Mar 11, 2003 | 1.714 | 1.733 | 1.690 | 1.690 | 1,272,911 | -0.03(-1.59%) |
Mar 10, 2003 | 1.758 | 1.766 | 1.711 | 1.717 | 760,297 | -0.05(-2.78%) |
Mar 07, 2003 | 1.769 | 1.785 | 1.755 | 1.766 | 494,266 | -0.01(-0.77%) |
Mar 06, 2003 | 1.782 | 1.796 | 1.763 | 1.780 | 326,942 | -0.02(-1.36%) |
Mar 05, 2003 | 1.774 | 1.804 | 1.758 | 1.804 | 528,025 | +0.02(+1.07%) |
Mar 04, 2003 | 1.785 | 1.804 | 1.774 | 1.785 | 700,853 | -0.01(-0.30%) |
Mar 03, 2003 | 1.815 | 1.840 | 1.790 | 1.790 | 538,299 | -0.02(-1.20%) |
Feb 28, 2003 | 1.818 | 1.837 | 1.812 | 1.812 | 326,942 | -0.01(-0.30%) |
Feb 27, 2003 | 1.788 | 1.823 | 1.785 | 1.818 | 460,875 | +0.02(+1.06%) |
Feb 26, 2003 | 1.812 | 1.820 | 1.785 | 1.799 | 600,312 | -0.05(-2.80%) |
Feb 25, 2003 | 1.840 | 1.861 | 1.815 | 1.850 | 748,922 | -0.01(-0.29%) |
Feb 24, 2003 | 1.867 | 1.878 | 1.848 | 1.856 | 453,169 | -0.03(-1.45%) |
Feb 21, 2003 | 1.842 | 1.891 | 1.840 | 1.883 | 508,944 | +0.03(+1.77%) |
Feb 20, 2003 | 1.856 | 1.872 | 1.840 | 1.850 | 541,234 | +0.01(+0.59%) |
Feb 19, 2003 | 1.842 | 1.870 | 1.837 | 1.840 | 392,624 | -0.00(-0.15%) |
Feb 18, 2003 | 1.810 | 1.870 | 1.810 | 1.842 | 658,655 | +0.03(+1.50%) |
Feb 14, 2003 | 1.761 | 1.815 | 1.747 | 1.815 | 559,214 | +0.06(+3.42%) |
Feb 13, 2003 | 1.801 | 1.807 | 1.731 | 1.755 | 1,047,610 | -0.02(-1.08%) |
Feb 12, 2003 | 1.807 | 1.815 | 1.774 | 1.774 | 489,129 | -0.04(-2.40%) |
Feb 11, 2003 | 1.804 | 1.834 | 1.801 | 1.818 | 512,980 | +0.00(+0.00%) |
Feb 10, 2003 | 1.837 | 1.840 | 1.804 | 1.818 | 512,246 | -0.01(-0.30%) |
Feb 07, 2003 | 1.845 | 1.850 | 1.810 | 1.823 | 515,916 | -0.02(-0.89%) |
Feb 06, 2003 | 1.840 | 1.850 | 1.820 | 1.840 | 445,830 | -0.01(-0.30%) |
Feb 05, 2003 | 1.837 | 1.897 | 1.837 | 1.845 | 663,425 | -0.01(-0.73%) |
Feb 04, 2003 | 1.891 | 1.891 | 1.845 | 1.859 | 461,976 | -0.04(-1.87%) |
Feb 03, 2003 | 1.878 | 1.910 | 1.878 | 1.894 | 416,842 | +0.01(+0.29%) |
Jan 31, 2003 | 1.826 | 1.891 | 1.826 | 1.889 | 493,165 | +0.03(+1.46%) |
Jan 30, 2003 | 1.908 | 1.908 | 1.859 | 1.861 | 6,421,431 | -0.04(-2.29%) |
Jan 29, 2003 | 1.875 | 1.908 | 1.853 | 1.905 | 751,857 | +0.02(+1.30%) |
Jan 28, 2003 | 1.891 | 1.899 | 1.864 | 1.880 | 606,916 | +0.01(+0.29%) |
Jan 27, 2003 | 1.891 | 1.919 | 1.864 | 1.875 | 762,866 | -0.07(-3.51%) |
Jan 24, 2003 | 1.962 | 1.965 | 1.910 | 1.943 | 659,022 | -0.02(-0.97%) |
Jan 23, 2003 | 1.938 | 1.968 | 1.919 | 1.962 | 727,272 | +0.04(+1.98%) |
Jan 22, 2003 | 1.929 | 1.940 | 1.913 | 1.924 | 573,525 | -0.01(-0.28%) |
Jan 21, 2003 | 1.957 | 1.981 | 1.929 | 1.929 | 536,464 | -0.04(-2.21%) |
Jan 17, 2003 | 1.951 | 1.981 | 1.949 | 1.973 | 570,590 | -0.01(-0.55%) |
Jan 16, 2003 | 2.000 | 2.006 | 1.970 | 1.984 | 570,956 | +0.00(+0.00%) |
Jan 15, 2003 | 1.981 | 2.006 | 1.962 | 1.984 | 557,747 | -0.02(-0.82%) |
Jan 14, 2003 | 1.959 | 2.000 | 1.959 | 2.000 | 632,235 | +0.04(+2.09%) |
Jan 13, 2003 | 1.973 | 1.976 | 1.951 | 1.959 | 769,837 | +0.00(+0.14%) |
Jan 10, 2003 | 1.935 | 1.970 | 1.932 | 1.957 | 506,375 | +0.00(+0.14%) |
Jan 09, 2003 | 1.935 | 1.976 | 1.935 | 1.954 | 664,159 | +0.03(+1.70%) |
Jan 08, 2003 | 1.951 | 1.959 | 1.921 | 1.921 | 466,379 | -0.04(-1.81%) |
Jan 07, 2003 | 1.962 | 1.976 | 1.946 | 1.957 | 771,672 | +0.01(+0.56%) |
Jan 06, 2003 | 1.899 | 1.965 | 1.894 | 1.946 | 827,814 | +0.03(+1.71%) |
Jan 03, 2003 | 1.902 | 1.919 | 1.883 | 1.913 | 676,635 | +0.02(+1.15%) |