Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.398 | 1.407 | 1.378 | 1.400 | 3,372,830 | +0.00(+0.19%) |
Apr 29, 2003 | 1.388 | 1.405 | 1.374 | 1.398 | 2,056,169 | +0.01(+0.45%) |
Apr 28, 2003 | 1.362 | 1.398 | 1.362 | 1.391 | 2,231,095 | +0.03(+2.16%) |
Apr 25, 2003 | 1.387 | 1.387 | 1.362 | 1.362 | 4,036,921 | -0.02(-1.77%) |
Apr 24, 2003 | 1.384 | 1.405 | 1.381 | 1.387 | 7,118,557 | -0.04(-2.88%) |
Apr 23, 2003 | 1.420 | 1.437 | 1.402 | 1.428 | 9,041,698 | +0.05(+3.28%) |
Apr 22, 2003 | 1.323 | 1.390 | 1.317 | 1.382 | 3,529,949 | +0.06(+4.51%) |
Apr 21, 2003 | 1.316 | 1.349 | 1.313 | 1.323 | 2,259,377 | +0.01(+0.53%) |
Apr 17, 2003 | 1.308 | 1.322 | 1.303 | 1.316 | 2,855,383 | +0.00(+0.29%) |
Apr 16, 2003 | 1.306 | 1.333 | 1.306 | 1.312 | 3,757,248 | +0.02(+1.31%) |
Apr 15, 2003 | 1.292 | 1.303 | 1.241 | 1.295 | 4,555,415 | +0.00(+0.20%) |
Apr 14, 2003 | 1.241 | 1.298 | 1.235 | 1.292 | 11,216,231 | +0.10(+8.56%) |
Apr 11, 2003 | 1.206 | 1.216 | 1.187 | 1.190 | 1,876,005 | -0.01(-0.66%) |
Apr 10, 2003 | 1.203 | 1.208 | 1.185 | 1.198 | 2,054,074 | -0.00(-0.38%) |
Apr 09, 2003 | 1.199 | 1.220 | 1.193 | 1.203 | 2,229,000 | +0.00(+0.30%) |
Apr 08, 2003 | 1.201 | 1.215 | 1.192 | 1.199 | 2,864,810 | -0.00(-0.32%) |
Apr 07, 2003 | 1.230 | 1.253 | 1.200 | 1.203 | 3,174,859 | -0.00(-0.22%) |
Apr 04, 2003 | 1.232 | 1.236 | 1.200 | 1.206 | 2,022,650 | -0.03(-2.09%) |
Apr 03, 2003 | 1.226 | 1.235 | 1.213 | 1.232 | 3,016,692 | +0.01(+0.45%) |
Apr 02, 2003 | 1.193 | 1.232 | 1.193 | 1.226 | 2,500,293 | +0.06(+5.22%) |
Apr 01, 2003 | 1.147 | 1.170 | 1.130 | 1.165 | 2,671,030 | +0.02(+2.05%) |
Mar 31, 2003 | 1.146 | 1.152 | 1.130 | 1.142 | 2,601,897 | -0.02(-1.71%) |
Mar 28, 2003 | 1.139 | 1.168 | 1.139 | 1.162 | 5,244,646 | +0.02(+2.03%) |
Mar 27, 2003 | 1.131 | 1.141 | 1.117 | 1.138 | 2,910,899 | -0.00(-0.25%) |
Mar 26, 2003 | 1.135 | 1.146 | 1.127 | 1.141 | 2,454,205 | +0.01(+0.78%) |
Mar 25, 2003 | 1.124 | 1.143 | 1.115 | 1.133 | 1,645,564 | +0.01(+0.76%) |
Mar 24, 2003 | 1.158 | 1.158 | 1.102 | 1.124 | 2,464,679 | -0.06(-4.83%) |
Mar 21, 2003 | 1.138 | 1.181 | 1.132 | 1.181 | 3,142,388 | +0.05(+4.61%) |
Mar 20, 2003 | 1.109 | 1.129 | 1.091 | 1.129 | 2,328,509 | +0.02(+1.81%) |
Mar 19, 2003 | 1.123 | 1.123 | 1.097 | 1.109 | 2,106,447 | -0.01(-1.21%) |
Mar 18, 2003 | 1.112 | 1.130 | 1.112 | 1.122 | 3,167,527 | +0.01(+0.97%) |
Mar 17, 2003 | 1.081 | 1.112 | 1.034 | 1.112 | 4,933,549 | +0.03(+2.83%) |
Mar 14, 2003 | 1.100 | 1.100 | 1.072 | 1.081 | 4,346,970 | -0.02(-1.71%) |
Mar 13, 2003 | 1.074 | 1.103 | 1.069 | 1.100 | 4,599,409 | +0.05(+4.58%) |
Mar 12, 2003 | 1.045 | 1.063 | 1.035 | 1.052 | 4,201,373 | -0.01(-0.52%) |
Mar 11, 2003 | 1.109 | 1.113 | 1.057 | 1.057 | 4,579,507 | -0.05(-4.65%) |
Mar 10, 2003 | 1.124 | 1.124 | 1.103 | 1.109 | 3,562,420 | -0.02(-1.78%) |
Mar 07, 2003 | 1.122 | 1.142 | 1.116 | 1.129 | 3,233,517 | -0.01(-1.00%) |
Mar 06, 2003 | 1.122 | 1.143 | 1.119 | 1.140 | 2,314,892 | +0.02(+1.66%) |
Mar 05, 2003 | 1.138 | 1.146 | 1.118 | 1.122 | 6,336,102 | -0.02(-1.41%) |
Mar 04, 2003 | 1.166 | 1.188 | 1.134 | 1.138 | 7,475,741 | -0.07(-5.81%) |
Mar 03, 2003 | 1.244 | 1.244 | 1.197 | 1.208 | 8,291,715 | -0.04(-3.08%) |
Feb 28, 2003 | 1.269 | 1.275 | 1.246 | 1.246 | 2,119,017 | -0.02(-1.71%) |
Feb 27, 2003 | 1.264 | 1.277 | 1.260 | 1.268 | 3,458,722 | +0.01(+0.53%) |
Feb 26, 2003 | 1.251 | 1.268 | 1.245 | 1.261 | 2,395,547 | +0.01(+0.78%) |
Feb 25, 2003 | 1.238 | 1.252 | 1.234 | 1.252 | 2,813,485 | +0.00(+0.36%) |
Feb 24, 2003 | 1.270 | 1.271 | 1.247 | 1.247 | 2,360,981 | -0.02(-1.82%) |
Feb 21, 2003 | 1.259 | 1.271 | 1.243 | 1.270 | 2,129,491 | +0.01(+1.10%) |
Feb 20, 2003 | 1.289 | 1.289 | 1.255 | 1.256 | 2,543,239 | -0.04(-2.88%) |
Feb 19, 2003 | 1.296 | 1.301 | 1.274 | 1.294 | 2,285,563 | -0.00(-0.18%) |
Feb 18, 2003 | 1.263 | 1.299 | 1.262 | 1.296 | 1,291,521 | +0.04(+2.94%) |
Feb 14, 2003 | 1.248 | 1.264 | 1.233 | 1.259 | 2,801,962 | +0.01(+0.86%) |
Feb 13, 2003 | 1.254 | 1.258 | 1.229 | 1.248 | 2,419,639 | -0.01(-0.67%) |
Feb 12, 2003 | 1.278 | 1.278 | 1.251 | 1.257 | 2,360,981 | -0.02(-1.66%) |
Feb 11, 2003 | 1.279 | 1.293 | 1.270 | 1.278 | 1,931,521 | -0.00(-0.04%) |
Feb 10, 2003 | 1.272 | 1.285 | 1.262 | 1.278 | 2,674,172 | +0.01(+0.79%) |
Feb 07, 2003 | 1.296 | 1.300 | 1.264 | 1.268 | 1,893,812 | -0.02(-1.70%) |
Feb 06, 2003 | 1.308 | 1.315 | 1.285 | 1.290 | 2,222,716 | -0.02(-1.80%) |
Feb 05, 2003 | 1.295 | 1.322 | 1.295 | 1.314 | 4,190,898 | +0.02(+1.66%) |
Feb 04, 2003 | 1.279 | 1.304 | 1.278 | 1.292 | 4,659,114 | +0.01(+0.93%) |