Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.650 | 1.668 | 1.650 | 1.654 | 9,119 | -0.01(-0.31%) |
Mar 28, 2003 | 1.655 | 1.672 | 1.655 | 1.659 | 8,118 | -0.00(-0.08%) |
Mar 27, 2003 | 1.668 | 1.672 | 1.661 | 1.661 | 24,355 | -0.01(-0.70%) |
Mar 26, 2003 | 1.626 | 1.681 | 1.626 | 1.672 | 83,504 | +0.05(+3.03%) |
Mar 25, 2003 | 1.618 | 1.623 | 1.610 | 1.623 | 39,432 | +0.00(+0.16%) |
Mar 24, 2003 | 1.653 | 1.653 | 1.610 | 1.621 | 35,566 | -0.01(-0.79%) |
Mar 21, 2003 | 1.610 | 1.648 | 1.610 | 1.633 | 14,690 | -0.03(-1.56%) |
Mar 20, 2003 | 1.610 | 1.659 | 1.604 | 1.659 | 1,275,763 | +0.05(+2.89%) |
Mar 19, 2003 | 1.661 | 1.661 | 1.604 | 1.613 | 28,608 | -0.05(-2.96%) |
Mar 18, 2003 | 1.672 | 1.672 | 1.662 | 1.662 | 18,943 | -0.01(-0.77%) |
Mar 17, 2003 | 1.680 | 1.680 | 1.674 | 1.675 | 14,965 | -0.01(-0.31%) |
Mar 14, 2003 | 1.680 | 1.681 | 1.680 | 1.680 | 9,278 | +0.00(+0.08%) |
Mar 13, 2003 | 1.680 | 1.681 | 1.654 | 1.679 | 91,623 | +0.00(+0.08%) |
Mar 12, 2003 | 1.657 | 1.681 | 1.655 | 1.677 | 107,860 | +0.02(+0.93%) |
Mar 11, 2003 | 1.680 | 1.680 | 1.649 | 1.662 | 10,824 | -0.01(-0.46%) |
Mar 10, 2003 | 1.671 | 1.677 | 1.662 | 1.670 | 24,355 | +0.00(+0.00%) |
Mar 07, 2003 | 1.676 | 1.680 | 1.668 | 1.670 | 22,422 | -0.01(-0.31%) |
Mar 06, 2003 | 1.675 | 1.675 | 1.671 | 1.675 | 3,092 | -0.01(-0.31%) |
Mar 05, 2003 | 1.674 | 1.680 | 1.674 | 1.680 | 5,412 | +0.01(+0.54%) |
Mar 04, 2003 | 1.670 | 1.674 | 1.670 | 1.671 | 2,319 | -0.01(-0.46%) |
Mar 03, 2003 | 1.674 | 1.680 | 1.670 | 1.679 | 28,221 | +0.01(+0.62%) |
Feb 28, 2003 | 1.670 | 1.672 | 1.668 | 1.668 | 10,824 | -0.01(-0.46%) |
Feb 27, 2003 | 1.675 | 1.676 | 1.668 | 1.676 | 78,865 | -0.00(-0.15%) |
Feb 26, 2003 | 1.675 | 1.680 | 1.668 | 1.679 | 87,370 | +0.00(+0.00%) |
Feb 25, 2003 | 1.675 | 1.679 | 1.675 | 1.679 | 9,278 | +0.01(+0.54%) |
Feb 24, 2003 | 1.670 | 1.670 | 1.670 | 1.670 | 3,092 | +0.00(+0.00%) |
Feb 21, 2003 | 1.679 | 1.679 | 1.668 | 1.670 | 22,422 | -0.00(-0.08%) |
Feb 20, 2003 | 1.672 | 1.672 | 1.668 | 1.671 | 25,128 | +0.00(+0.00%) |
Feb 19, 2003 | 1.680 | 1.680 | 1.671 | 1.671 | 4,252 | -0.01(-0.31%) |
Feb 18, 2003 | 1.680 | 1.681 | 1.676 | 1.676 | 16,623 | -0.00(-0.04%) |
Feb 14, 2003 | 1.675 | 1.681 | 1.668 | 1.677 | 43,685 | +0.01(+0.43%) |
Feb 13, 2003 | 1.670 | 1.670 | 1.667 | 1.670 | 47,164 | +0.00(+0.08%) |
Feb 12, 2003 | 1.668 | 1.670 | 1.667 | 1.668 | 13,144 | -0.00(-0.08%) |
Feb 11, 2003 | 1.663 | 1.680 | 1.663 | 1.670 | 56,056 | +0.01(+0.39%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.663 | 1.663 | 8,891 | -0.00(-0.23%) |
Feb 07, 2003 | 1.671 | 1.676 | 1.662 | 1.667 | 17,783 | -0.00(-0.23%) |
Feb 06, 2003 | 1.677 | 1.677 | 1.666 | 1.671 | 8,505 | -0.01(-0.39%) |
Feb 05, 2003 | 1.679 | 1.679 | 1.643 | 1.677 | 57,989 | +0.00(+0.23%) |
Feb 04, 2003 | 1.636 | 1.675 | 1.636 | 1.674 | 25,128 | +0.01(+0.31%) |
Feb 03, 2003 | 1.641 | 1.668 | 1.593 | 1.668 | 103,220 | +0.01(+0.47%) |
Jan 31, 2003 | 1.617 | 1.662 | 1.584 | 1.661 | 63,401 | +0.02(+1.10%) |
Jan 30, 2003 | 1.653 | 1.655 | 1.639 | 1.643 | 44,845 | -0.01(-0.63%) |
Jan 29, 2003 | 1.640 | 1.653 | 1.619 | 1.653 | 39,819 | +0.01(+0.78%) |
Jan 28, 2003 | 1.644 | 1.644 | 1.636 | 1.640 | 20,102 | -0.00(-0.15%) |
Jan 27, 2003 | 1.639 | 1.643 | 1.639 | 1.643 | 3,479 | +0.00(+0.00%) |
Jan 24, 2003 | 1.637 | 1.643 | 1.637 | 1.643 | 6,958 | +0.01(+0.40%) |
Jan 23, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 1,932 | -0.00(-0.09%) |
Jan 22, 2003 | 1.635 | 1.643 | 1.635 | 1.637 | 9,664 | +0.01(+0.48%) |
Jan 21, 2003 | 1.641 | 1.641 | 1.630 | 1.630 | 1,159 | -0.00(-0.23%) |
Jan 17, 2003 | 1.667 | 1.667 | 1.630 | 1.633 | 26,675 | +0.00(+0.07%) |
Jan 16, 2003 | 1.637 | 1.649 | 1.632 | 1.632 | 8,505 | -0.01(-0.55%) |
Jan 15, 2003 | 1.636 | 1.641 | 1.635 | 1.641 | 2,706 | +0.00(+0.04%) |
Jan 14, 2003 | 1.643 | 1.643 | 1.623 | 1.641 | 50,643 | -0.01(-0.74%) |
Jan 13, 2003 | 1.662 | 1.671 | 1.650 | 1.653 | 39,046 | -0.01(-0.47%) |
Jan 10, 2003 | 1.650 | 1.662 | 1.650 | 1.661 | 5,025 | +0.01(+0.86%) |
Jan 09, 2003 | 1.645 | 1.668 | 1.645 | 1.646 | 15,077 | -0.02(-1.32%) |
Jan 08, 2003 | 1.668 | 1.668 | 1.668 | 1.668 | 3,865 | -0.01(-0.46%) |
Jan 07, 2003 | 1.668 | 1.676 | 1.659 | 1.676 | 6,572 | +0.04(+2.28%) |
Jan 06, 2003 | 1.663 | 1.663 | 1.635 | 1.639 | 2,319 | -0.03(-1.78%) |
Jan 03, 2003 | 1.657 | 1.668 | 1.631 | 1.668 | 2,706 | +0.02(+1.34%) |