Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.961 | 1.961 | 1.939 | 1.956 | 102,608 | -0.00(-0.10%) |
Mar 28, 2003 | 1.945 | 1.968 | 1.942 | 1.957 | 124,708 | +0.01(+0.52%) |
Mar 27, 2003 | 1.945 | 1.963 | 1.932 | 1.947 | 101,818 | +0.01(+0.29%) |
Mar 26, 2003 | 1.957 | 1.957 | 1.932 | 1.942 | 204,427 | -0.02(-1.13%) |
Mar 25, 2003 | 1.911 | 1.969 | 1.911 | 1.964 | 162,594 | +0.05(+2.75%) |
Mar 24, 2003 | 1.973 | 1.973 | 1.892 | 1.911 | 227,316 | -0.05(-2.71%) |
Mar 21, 2003 | 1.925 | 1.971 | 1.922 | 1.964 | 304,667 | +0.04(+2.04%) |
Mar 20, 2003 | 1.912 | 1.926 | 1.911 | 1.925 | 360,707 | +0.01(+0.33%) |
Mar 19, 2003 | 1.907 | 1.924 | 1.897 | 1.919 | 178,380 | +0.02(+0.97%) |
Mar 18, 2003 | 1.882 | 1.900 | 1.869 | 1.900 | 235,209 | +0.03(+1.66%) |
Mar 17, 2003 | 1.854 | 1.881 | 1.844 | 1.869 | 394,646 | +0.02(+0.89%) |
Mar 14, 2003 | 1.862 | 1.871 | 1.845 | 1.853 | 176,012 | -0.00(-0.14%) |
Mar 13, 2003 | 1.859 | 1.860 | 1.841 | 1.855 | 221,002 | -0.00(-0.20%) |
Mar 12, 2003 | 1.867 | 1.867 | 1.856 | 1.859 | 202,059 | -0.00(-0.10%) |
Mar 11, 2003 | 1.848 | 1.864 | 1.848 | 1.861 | 240,734 | +0.02(+1.07%) |
Mar 10, 2003 | 1.869 | 1.872 | 1.842 | 1.842 | 248,627 | -0.03(-1.59%) |
Mar 07, 2003 | 1.888 | 1.888 | 1.856 | 1.871 | 227,316 | -0.02(-0.87%) |
Mar 06, 2003 | 1.904 | 1.904 | 1.887 | 1.888 | 234,420 | -0.00(-0.13%) |
Mar 05, 2003 | 1.878 | 1.896 | 1.875 | 1.890 | 339,396 | +0.02(+0.81%) |
Mar 04, 2003 | 1.878 | 1.885 | 1.875 | 1.875 | 179,959 | -0.00(-0.24%) |
Mar 03, 2003 | 1.895 | 1.913 | 1.878 | 1.880 | 291,249 | -0.02(-1.26%) |
Feb 28, 2003 | 1.900 | 1.909 | 1.895 | 1.904 | 114,447 | +0.00(+0.17%) |
Feb 27, 2003 | 1.900 | 1.905 | 1.892 | 1.900 | 114,447 | +0.01(+0.33%) |
Feb 26, 2003 | 1.900 | 1.924 | 1.867 | 1.894 | 235,209 | -0.00(-0.07%) |
Feb 25, 2003 | 1.885 | 1.900 | 1.885 | 1.895 | 237,577 | +0.01(+0.40%) |
Feb 24, 2003 | 1.888 | 1.894 | 1.876 | 1.888 | 170,487 | -0.01(-0.33%) |
Feb 21, 2003 | 1.850 | 1.895 | 1.850 | 1.894 | 121,551 | +0.04(+2.26%) |
Feb 20, 2003 | 1.833 | 1.852 | 1.833 | 1.852 | 109,711 | +0.01(+0.38%) |
Feb 19, 2003 | 1.837 | 1.845 | 1.826 | 1.845 | 128,654 | +0.00(+0.17%) |
Feb 18, 2003 | 1.837 | 1.847 | 1.831 | 1.842 | 191,009 | -0.00(-0.14%) |
Feb 14, 2003 | 1.826 | 1.846 | 1.826 | 1.845 | 150,755 | +0.01(+0.48%) |
Feb 13, 2003 | 1.834 | 1.838 | 1.833 | 1.836 | 172,855 | +0.00(+0.17%) |
Feb 12, 2003 | 1.850 | 1.850 | 1.833 | 1.833 | 196,534 | -0.01(-0.58%) |
Feb 11, 2003 | 1.843 | 1.845 | 1.828 | 1.843 | 254,152 | +0.01(+0.38%) |
Feb 10, 2003 | 1.836 | 1.836 | 1.824 | 1.836 | 131,022 | +0.01(+0.49%) |
Feb 07, 2003 | 1.843 | 1.845 | 1.828 | 1.828 | 137,337 | -0.01(-0.72%) |
Feb 06, 2003 | 1.828 | 1.843 | 1.828 | 1.841 | 296,774 | +0.00(+0.21%) |
Feb 05, 2003 | 1.840 | 1.847 | 1.831 | 1.837 | 254,941 | -0.00(-0.03%) |
Feb 04, 2003 | 1.849 | 1.849 | 1.832 | 1.838 | 228,105 | -0.01(-0.45%) |
Feb 03, 2003 | 1.855 | 1.855 | 1.837 | 1.846 | 269,149 | -0.01(-0.55%) |
Jan 31, 2003 | 1.843 | 1.861 | 1.843 | 1.856 | 341,764 | +0.02(+1.03%) |
Jan 30, 2003 | 1.861 | 1.861 | 1.837 | 1.837 | 199,691 | -0.02(-1.16%) |
Jan 29, 2003 | 1.850 | 1.868 | 1.850 | 1.859 | 221,002 | -0.03(-1.74%) |
Jan 28, 2003 | 1.897 | 1.900 | 1.888 | 1.892 | 329,135 | +0.00(+0.07%) |
Jan 27, 2003 | 1.890 | 1.894 | 1.887 | 1.890 | 435,690 | +0.00(+0.13%) |
Jan 24, 2003 | 1.886 | 1.896 | 1.880 | 1.888 | 216,266 | +0.00(+0.07%) |
Jan 23, 2003 | 1.885 | 1.900 | 1.885 | 1.887 | 381,228 | -0.00(-0.03%) |
Jan 22, 2003 | 1.889 | 1.897 | 1.882 | 1.887 | 180,748 | +0.00(+0.24%) |
Jan 21, 2003 | 1.871 | 1.885 | 1.860 | 1.883 | 206,794 | +0.01(+0.61%) |
Jan 17, 2003 | 1.871 | 1.881 | 1.853 | 1.871 | 194,955 | +0.01(+0.37%) |
Jan 16, 2003 | 1.875 | 1.878 | 1.856 | 1.864 | 351,235 | -0.02(-1.01%) |
Jan 15, 2003 | 1.874 | 1.883 | 1.837 | 1.883 | 422,272 | +0.02(+0.81%) |
Jan 14, 2003 | 1.878 | 1.878 | 1.857 | 1.868 | 253,363 | -0.01(-0.27%) |
Jan 13, 2003 | 1.888 | 1.893 | 1.869 | 1.873 | 214,687 | -0.02(-0.87%) |
Jan 10, 2003 | 1.900 | 1.900 | 1.888 | 1.890 | 191,009 | -0.00(-0.23%) |
Jan 09, 2003 | 1.884 | 1.899 | 1.883 | 1.894 | 239,156 | +0.02(+0.88%) |
Jan 08, 2003 | 1.894 | 1.912 | 1.876 | 1.878 | 633,802 | -0.02(-0.87%) |
Jan 07, 2003 | 1.952 | 1.952 | 1.892 | 1.894 | 191,009 | -0.06(-3.14%) |
Jan 06, 2003 | 1.950 | 1.962 | 1.940 | 1.956 | 284,935 | +0.02(+1.11%) |
Jan 03, 2003 | 1.951 | 1.951 | 1.929 | 1.934 | 197,323 | -0.02(-0.88%) |