Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.129 | 1.135 | 1.114 | 1.126 | 2,639,467 | -0.02(-1.71%) |
Mar 28, 2003 | 1.123 | 1.152 | 1.123 | 1.145 | 5,320,375 | +0.02(+2.03%) |
Mar 27, 2003 | 1.115 | 1.125 | 1.101 | 1.122 | 2,952,930 | -0.00(-0.25%) |
Mar 26, 2003 | 1.119 | 1.129 | 1.111 | 1.125 | 2,489,642 | +0.01(+0.78%) |
Mar 25, 2003 | 1.108 | 1.127 | 1.099 | 1.116 | 1,669,324 | +0.01(+0.76%) |
Mar 24, 2003 | 1.141 | 1.141 | 1.086 | 1.108 | 2,500,268 | -0.06(-4.83%) |
Mar 21, 2003 | 1.122 | 1.164 | 1.116 | 1.164 | 3,187,762 | +0.05(+4.61%) |
Mar 20, 2003 | 1.093 | 1.113 | 1.076 | 1.113 | 2,362,132 | +0.02(+1.81%) |
Mar 19, 2003 | 1.107 | 1.107 | 1.081 | 1.093 | 2,136,863 | -0.01(-1.21%) |
Mar 18, 2003 | 1.096 | 1.114 | 1.096 | 1.107 | 3,213,264 | +0.01(+0.97%) |
Mar 17, 2003 | 1.066 | 1.096 | 1.019 | 1.096 | 5,004,787 | +0.03(+2.83%) |
Mar 14, 2003 | 1.085 | 1.085 | 1.056 | 1.066 | 4,409,738 | -0.02(-1.71%) |
Mar 13, 2003 | 1.059 | 1.087 | 1.054 | 1.084 | 4,665,821 | +0.05(+4.58%) |
Mar 12, 2003 | 1.030 | 1.048 | 1.020 | 1.037 | 4,262,038 | -0.01(-0.52%) |
Mar 11, 2003 | 1.093 | 1.098 | 1.042 | 1.042 | 4,645,632 | -0.05(-4.65%) |
Mar 10, 2003 | 1.108 | 1.108 | 1.087 | 1.093 | 3,613,860 | -0.02(-1.78%) |
Mar 07, 2003 | 1.106 | 1.126 | 1.100 | 1.113 | 3,280,207 | -0.01(-1.00%) |
Mar 06, 2003 | 1.106 | 1.127 | 1.103 | 1.124 | 2,348,318 | +0.02(+1.66%) |
Mar 05, 2003 | 1.122 | 1.129 | 1.102 | 1.106 | 6,427,591 | -0.02(-1.41%) |
Mar 04, 2003 | 1.149 | 1.171 | 1.118 | 1.122 | 7,583,686 | -0.07(-5.81%) |
Mar 03, 2003 | 1.226 | 1.226 | 1.180 | 1.191 | 8,411,442 | -0.04(-3.08%) |
Feb 28, 2003 | 1.250 | 1.256 | 1.228 | 1.229 | 2,149,614 | -0.02(-1.71%) |
Feb 27, 2003 | 1.246 | 1.259 | 1.242 | 1.250 | 3,508,663 | +0.01(+0.53%) |
Feb 26, 2003 | 1.234 | 1.250 | 1.227 | 1.243 | 2,430,137 | +0.01(+0.78%) |
Feb 25, 2003 | 1.220 | 1.234 | 1.216 | 1.234 | 2,854,110 | +0.00(+0.36%) |
Feb 24, 2003 | 1.252 | 1.253 | 1.229 | 1.229 | 2,395,072 | -0.02(-1.82%) |
Feb 21, 2003 | 1.241 | 1.253 | 1.226 | 1.252 | 2,160,240 | +0.01(+1.10%) |
Feb 20, 2003 | 1.270 | 1.270 | 1.238 | 1.238 | 2,579,962 | -0.04(-2.88%) |
Feb 19, 2003 | 1.278 | 1.283 | 1.256 | 1.275 | 2,318,565 | -0.00(-0.18%) |
Feb 18, 2003 | 1.245 | 1.281 | 1.244 | 1.278 | 1,310,170 | +0.04(+2.94%) |
Feb 14, 2003 | 1.230 | 1.246 | 1.216 | 1.241 | 2,842,421 | +0.01(+0.86%) |
Feb 13, 2003 | 1.236 | 1.240 | 1.212 | 1.230 | 2,454,577 | -0.01(-0.66%) |
Feb 12, 2003 | 1.260 | 1.260 | 1.233 | 1.239 | 2,395,072 | -0.02(-1.66%) |
Feb 11, 2003 | 1.261 | 1.274 | 1.251 | 1.260 | 1,959,411 | -0.00(-0.04%) |
Feb 10, 2003 | 1.254 | 1.267 | 1.244 | 1.260 | 2,712,785 | +0.01(+0.79%) |
Feb 07, 2003 | 1.278 | 1.281 | 1.246 | 1.250 | 1,921,158 | -0.02(-1.70%) |
Feb 06, 2003 | 1.289 | 1.296 | 1.267 | 1.272 | 2,254,810 | -0.02(-1.80%) |
Feb 05, 2003 | 1.276 | 1.303 | 1.276 | 1.295 | 4,251,412 | +0.02(+1.66%) |
Feb 04, 2003 | 1.261 | 1.285 | 1.260 | 1.274 | 4,726,389 | +0.01(+0.93%) |
Feb 03, 2003 | 1.260 | 1.274 | 1.258 | 1.262 | 3,154,822 | +0.00(+0.19%) |
Jan 31, 2003 | 1.230 | 1.260 | 1.230 | 1.260 | 2,871,111 | +0.03(+2.35%) |
Jan 30, 2003 | 1.265 | 1.265 | 1.222 | 1.231 | 2,144,301 | -0.03(-2.48%) |
Jan 29, 2003 | 1.262 | 1.266 | 1.235 | 1.262 | 1,712,891 | +0.00(+0.06%) |
Jan 28, 2003 | 1.229 | 1.267 | 1.226 | 1.262 | 1,965,786 | +0.04(+3.00%) |
Jan 27, 2003 | 1.235 | 1.252 | 1.219 | 1.225 | 1,857,402 | -0.01(-0.99%) |
Jan 24, 2003 | 1.249 | 1.249 | 1.228 | 1.237 | 2,406,760 | -0.02(-1.44%) |
Jan 23, 2003 | 1.225 | 1.256 | 1.225 | 1.255 | 1,757,519 | +0.04(+2.89%) |
Jan 22, 2003 | 1.230 | 1.232 | 1.213 | 1.220 | 2,543,834 | -0.02(-1.72%) |
Jan 21, 2003 | 1.246 | 1.259 | 1.235 | 1.241 | 2,315,378 | +0.00(+0.10%) |
Jan 17, 2003 | 1.245 | 1.248 | 1.234 | 1.240 | 1,110,403 | -0.01(-0.79%) |
Jan 16, 2003 | 1.268 | 1.280 | 1.245 | 1.250 | 2,260,123 | -0.02(-1.43%) |
Jan 15, 2003 | 1.272 | 1.273 | 1.254 | 1.268 | 2,177,241 | -0.01(-0.46%) |
Jan 14, 2003 | 1.277 | 1.282 | 1.267 | 1.274 | 2,000,852 | -0.00(-0.24%) |
Jan 13, 2003 | 1.289 | 1.294 | 1.261 | 1.277 | 2,235,684 | -0.00(-0.04%) |
Jan 10, 2003 | 1.267 | 1.287 | 1.263 | 1.278 | 2,711,723 | +0.01(+0.84%) |
Jan 09, 2003 | 1.222 | 1.268 | 1.222 | 1.267 | 3,028,374 | +0.04(+3.68%) |
Jan 08, 2003 | 1.230 | 1.235 | 1.214 | 1.222 | 2,019,978 | -0.02(-1.44%) |
Jan 07, 2003 | 1.258 | 1.258 | 1.230 | 1.240 | 3,165,448 | -0.02(-1.66%) |
Jan 06, 2003 | 1.246 | 1.270 | 1.246 | 1.261 | 2,895,550 | +0.02(+1.98%) |
Jan 03, 2003 | 1.234 | 1.239 | 1.223 | 1.236 | 2,476,891 | +0.00(+0.00%) |