Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.506 | 1.522 | 1.478 | 1.497 | 566,192 | -0.03(-1.80%) |
Mar 28, 2003 | 1.503 | 1.532 | 1.500 | 1.524 | 105,360 | +0.02(+1.08%) |
Mar 27, 2003 | 1.500 | 1.521 | 1.494 | 1.508 | 270,376 | -0.00(-0.21%) |
Mar 26, 2003 | 1.501 | 1.543 | 1.501 | 1.511 | 420,240 | -0.01(-0.90%) |
Mar 25, 2003 | 1.501 | 1.525 | 1.491 | 1.525 | 187,940 | +0.02(+1.33%) |
Mar 24, 2003 | 1.494 | 1.519 | 1.475 | 1.505 | 188,200 | -0.00(-0.12%) |
Mar 21, 2003 | 1.501 | 1.512 | 1.475 | 1.507 | 468,160 | +0.01(+0.50%) |
Mar 20, 2003 | 1.488 | 1.519 | 1.480 | 1.499 | 182,000 | -0.01(-0.86%) |
Mar 19, 2003 | 1.506 | 1.514 | 1.487 | 1.512 | 285,440 | -0.00(-0.21%) |
Mar 18, 2003 | 1.445 | 1.516 | 1.444 | 1.516 | 637,548 | +0.05(+3.76%) |
Mar 17, 2003 | 1.450 | 1.478 | 1.426 | 1.461 | 436,360 | +0.00(+0.30%) |
Mar 14, 2003 | 1.444 | 1.464 | 1.433 | 1.456 | 409,600 | +0.00(+0.17%) |
Mar 13, 2003 | 1.422 | 1.456 | 1.410 | 1.454 | 454,000 | +0.02(+1.48%) |
Mar 12, 2003 | 1.442 | 1.448 | 1.405 | 1.433 | 341,976 | -0.01(-0.65%) |
Mar 11, 2003 | 1.439 | 1.461 | 1.423 | 1.442 | 218,800 | -0.00(-0.09%) |
Mar 10, 2003 | 1.438 | 1.454 | 1.423 | 1.443 | 288,800 | -0.01(-0.98%) |
Mar 07, 2003 | 1.462 | 1.479 | 1.432 | 1.457 | 675,200 | -0.01(-0.56%) |
Mar 06, 2003 | 1.438 | 1.466 | 1.416 | 1.466 | 254,000 | +0.01(+0.95%) |
Mar 05, 2003 | 1.456 | 1.474 | 1.431 | 1.452 | 439,600 | +0.00(+0.13%) |
Mar 04, 2003 | 1.459 | 1.466 | 1.444 | 1.450 | 639,200 | -0.02(-1.49%) |
Mar 03, 2003 | 1.491 | 1.494 | 1.450 | 1.472 | 955,600 | -0.01(-0.88%) |
Feb 28, 2003 | 1.467 | 1.492 | 1.463 | 1.485 | 529,200 | +0.01(+0.47%) |
Feb 27, 2003 | 1.443 | 1.506 | 1.443 | 1.478 | 1,146,800 | +0.01(+0.85%) |
Feb 26, 2003 | 1.456 | 1.474 | 1.452 | 1.466 | 298,400 | +0.01(+0.43%) |
Feb 25, 2003 | 1.409 | 1.459 | 1.409 | 1.459 | 180,400 | +0.03(+1.92%) |
Feb 24, 2003 | 1.438 | 1.447 | 1.414 | 1.432 | 357,600 | -0.01(-0.78%) |
Feb 21, 2003 | 1.431 | 1.444 | 1.394 | 1.443 | 506,800 | +0.01(+0.61%) |
Feb 20, 2003 | 1.423 | 1.452 | 1.423 | 1.434 | 470,800 | -0.01(-0.65%) |
Feb 19, 2003 | 1.431 | 1.444 | 1.426 | 1.444 | 771,600 | +0.01(+0.87%) |
Feb 18, 2003 | 1.425 | 1.434 | 1.406 | 1.431 | 584,400 | +0.01(+0.44%) |
Feb 14, 2003 | 1.411 | 1.446 | 1.389 | 1.425 | 579,600 | +0.01(+0.48%) |
Feb 13, 2003 | 1.419 | 1.433 | 1.411 | 1.418 | 570,000 | -0.01(-0.35%) |
Feb 12, 2003 | 1.410 | 1.441 | 1.410 | 1.423 | 667,600 | +0.00(+0.13%) |
Feb 11, 2003 | 1.410 | 1.445 | 1.399 | 1.421 | 1,271,600 | +0.01(+0.62%) |
Feb 10, 2003 | 1.387 | 1.416 | 1.366 | 1.413 | 1,334,000 | +0.03(+1.80%) |
Feb 07, 2003 | 1.353 | 1.387 | 1.353 | 1.387 | 1,090,800 | +0.02(+1.19%) |
Feb 06, 2003 | 1.312 | 1.371 | 1.303 | 1.371 | 1,229,600 | +0.06(+4.48%) |
Feb 05, 2003 | 1.254 | 1.323 | 1.254 | 1.312 | 1,087,600 | +0.05(+3.81%) |
Feb 04, 2003 | 1.178 | 1.329 | 1.153 | 1.264 | 1,365,200 | +0.10(+8.18%) |
Feb 03, 2003 | 1.156 | 1.184 | 1.156 | 1.169 | 479,600 | +0.00(+0.05%) |
Jan 31, 2003 | 1.156 | 1.181 | 1.145 | 1.168 | 367,200 | +0.01(+0.97%) |
Jan 30, 2003 | 1.208 | 1.219 | 1.157 | 1.157 | 319,256 | -0.05(-4.49%) |
Jan 29, 2003 | 1.193 | 1.218 | 1.175 | 1.211 | 481,600 | +0.01(+0.52%) |
Jan 28, 2003 | 1.201 | 1.224 | 1.183 | 1.205 | 668,000 | -0.01(-0.62%) |
Jan 27, 2003 | 1.219 | 1.231 | 1.194 | 1.212 | 292,000 | -0.01(-0.82%) |
Jan 24, 2003 | 1.250 | 1.267 | 1.220 | 1.222 | 304,000 | -0.05(-3.83%) |
Jan 23, 2003 | 1.238 | 1.272 | 1.225 | 1.271 | 378,800 | +0.02(+1.75%) |
Jan 22, 2003 | 1.259 | 1.269 | 1.238 | 1.249 | 401,600 | -0.03(-2.16%) |
Jan 21, 2003 | 1.300 | 1.312 | 1.277 | 1.277 | 443,600 | -0.04(-2.71%) |
Jan 17, 2003 | 1.359 | 1.363 | 1.312 | 1.312 | 569,200 | -0.06(-4.28%) |
Jan 16, 2003 | 1.366 | 1.384 | 1.353 | 1.371 | 695,200 | +0.01(+0.41%) |
Jan 15, 2003 | 1.381 | 1.381 | 1.363 | 1.366 | 614,000 | -0.02(-1.09%) |
Jan 14, 2003 | 1.381 | 1.384 | 1.375 | 1.381 | 413,600 | -0.01(-0.41%) |
Jan 13, 2003 | 1.394 | 1.394 | 1.375 | 1.386 | 436,800 | -0.01(-0.98%) |
Jan 10, 2003 | 1.384 | 1.406 | 1.375 | 1.400 | 818,000 | -0.00(-0.18%) |
Jan 09, 2003 | 1.343 | 1.406 | 1.339 | 1.403 | 1,808,000 | +0.05(+3.60%) |
Jan 08, 2003 | 1.328 | 1.356 | 1.312 | 1.354 | 644,800 | +0.02(+1.21%) |
Jan 07, 2003 | 1.249 | 1.339 | 1.249 | 1.337 | 977,200 | +0.08(+6.10%) |
Jan 06, 2003 | 1.244 | 1.271 | 1.228 | 1.261 | 244,000 | +0.01(+0.85%) |
Jan 03, 2003 | 1.241 | 1.267 | 1.241 | 1.250 | 655,200 | -0.02(-1.23%) |