Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.133 | 1.139 | 1.118 | 1.129 | 2,631,325 | -0.02(-1.71%) |
Mar 28, 2003 | 1.126 | 1.155 | 1.126 | 1.149 | 5,303,963 | +0.02(+2.03%) |
Mar 27, 2003 | 1.119 | 1.128 | 1.104 | 1.126 | 2,943,821 | -0.00(-0.25%) |
Mar 26, 2003 | 1.122 | 1.133 | 1.114 | 1.129 | 2,481,962 | +0.01(+0.78%) |
Mar 25, 2003 | 1.112 | 1.130 | 1.102 | 1.120 | 1,664,175 | +0.01(+0.76%) |
Mar 24, 2003 | 1.145 | 1.145 | 1.090 | 1.111 | 2,492,555 | -0.06(-4.83%) |
Mar 21, 2003 | 1.126 | 1.168 | 1.119 | 1.168 | 3,177,929 | +0.05(+4.61%) |
Mar 20, 2003 | 1.097 | 1.116 | 1.079 | 1.116 | 2,354,845 | +0.02(+1.81%) |
Mar 19, 2003 | 1.110 | 1.110 | 1.084 | 1.096 | 2,130,271 | -0.01(-1.21%) |
Mar 18, 2003 | 1.100 | 1.117 | 1.100 | 1.110 | 3,203,352 | +0.01(+0.97%) |
Mar 17, 2003 | 1.069 | 1.100 | 1.022 | 1.099 | 4,989,348 | +0.03(+2.83%) |
Mar 14, 2003 | 1.088 | 1.088 | 1.060 | 1.069 | 4,396,135 | -0.02(-1.71%) |
Mar 13, 2003 | 1.062 | 1.090 | 1.057 | 1.088 | 4,651,429 | +0.05(+4.58%) |
Mar 12, 2003 | 1.034 | 1.051 | 1.023 | 1.040 | 4,248,891 | -0.01(-0.52%) |
Mar 11, 2003 | 1.096 | 1.101 | 1.045 | 1.045 | 4,631,302 | -0.05(-4.65%) |
Mar 10, 2003 | 1.112 | 1.112 | 1.091 | 1.096 | 3,602,712 | -0.02(-1.78%) |
Mar 07, 2003 | 1.109 | 1.129 | 1.103 | 1.116 | 3,270,089 | -0.01(-1.00%) |
Mar 06, 2003 | 1.109 | 1.130 | 1.106 | 1.128 | 2,341,074 | +0.02(+1.66%) |
Mar 05, 2003 | 1.126 | 1.133 | 1.106 | 1.109 | 6,407,764 | -0.02(-1.41%) |
Mar 04, 2003 | 1.153 | 1.174 | 1.121 | 1.125 | 7,560,293 | -0.07(-5.81%) |
Mar 03, 2003 | 1.230 | 1.230 | 1.184 | 1.194 | 8,385,495 | -0.04(-3.08%) |
Feb 28, 2003 | 1.254 | 1.260 | 1.232 | 1.232 | 2,142,983 | -0.02(-1.71%) |
Feb 27, 2003 | 1.250 | 1.263 | 1.246 | 1.254 | 3,497,840 | +0.01(+0.53%) |
Feb 26, 2003 | 1.237 | 1.254 | 1.231 | 1.247 | 2,422,641 | +0.01(+0.78%) |
Feb 25, 2003 | 1.224 | 1.238 | 1.220 | 1.238 | 2,845,305 | +0.00(+0.36%) |
Feb 24, 2003 | 1.256 | 1.256 | 1.233 | 1.233 | 2,387,684 | -0.02(-1.82%) |
Feb 21, 2003 | 1.245 | 1.257 | 1.230 | 1.256 | 2,153,576 | +0.01(+1.10%) |
Feb 20, 2003 | 1.274 | 1.274 | 1.241 | 1.242 | 2,572,004 | -0.04(-2.88%) |
Feb 19, 2003 | 1.281 | 1.287 | 1.260 | 1.279 | 2,311,413 | -0.00(-0.18%) |
Feb 18, 2003 | 1.248 | 1.285 | 1.248 | 1.281 | 1,306,128 | +0.04(+2.94%) |
Feb 14, 2003 | 1.234 | 1.250 | 1.219 | 1.245 | 2,833,653 | +0.01(+0.86%) |
Feb 13, 2003 | 1.240 | 1.244 | 1.215 | 1.234 | 2,447,005 | -0.01(-0.66%) |
Feb 12, 2003 | 1.264 | 1.264 | 1.237 | 1.243 | 2,387,684 | -0.02(-1.66%) |
Feb 11, 2003 | 1.265 | 1.278 | 1.255 | 1.264 | 1,953,367 | -0.00(-0.04%) |
Feb 10, 2003 | 1.258 | 1.271 | 1.248 | 1.264 | 2,704,417 | +0.01(+0.79%) |
Feb 07, 2003 | 1.282 | 1.285 | 1.250 | 1.254 | 1,915,232 | -0.02(-1.70%) |
Feb 06, 2003 | 1.293 | 1.300 | 1.271 | 1.276 | 2,247,855 | -0.02(-1.80%) |
Feb 05, 2003 | 1.280 | 1.307 | 1.280 | 1.299 | 4,238,298 | +0.02(+1.66%) |
Feb 04, 2003 | 1.265 | 1.289 | 1.264 | 1.278 | 4,711,809 | +0.01(+0.93%) |
Feb 03, 2003 | 1.264 | 1.278 | 1.261 | 1.266 | 3,145,090 | +0.00(+0.19%) |
Jan 31, 2003 | 1.234 | 1.264 | 1.234 | 1.264 | 2,862,254 | +0.03(+2.35%) |
Jan 30, 2003 | 1.269 | 1.269 | 1.226 | 1.235 | 2,137,687 | -0.03(-2.48%) |
Jan 29, 2003 | 1.266 | 1.270 | 1.239 | 1.266 | 1,707,607 | +0.00(+0.06%) |
Jan 28, 2003 | 1.233 | 1.271 | 1.230 | 1.265 | 1,959,723 | +0.04(+3.00%) |
Jan 27, 2003 | 1.239 | 1.256 | 1.223 | 1.229 | 1,851,673 | -0.01(-0.99%) |
Jan 24, 2003 | 1.253 | 1.253 | 1.231 | 1.241 | 2,399,336 | -0.02(-1.44%) |
Jan 23, 2003 | 1.228 | 1.260 | 1.228 | 1.259 | 1,752,098 | +0.04(+2.89%) |
Jan 22, 2003 | 1.234 | 1.235 | 1.217 | 1.224 | 2,535,987 | -0.02(-1.73%) |
Jan 21, 2003 | 1.250 | 1.263 | 1.239 | 1.245 | 2,308,235 | +0.00(+0.09%) |
Jan 17, 2003 | 1.249 | 1.252 | 1.237 | 1.244 | 1,106,978 | -0.01(-0.79%) |
Jan 16, 2003 | 1.272 | 1.284 | 1.249 | 1.254 | 2,253,151 | -0.02(-1.43%) |
Jan 15, 2003 | 1.276 | 1.277 | 1.258 | 1.272 | 2,170,525 | -0.01(-0.46%) |
Jan 14, 2003 | 1.281 | 1.286 | 1.271 | 1.278 | 1,994,680 | -0.00(-0.24%) |
Jan 13, 2003 | 1.293 | 1.298 | 1.265 | 1.281 | 2,228,787 | -0.00(-0.04%) |
Jan 10, 2003 | 1.271 | 1.291 | 1.267 | 1.281 | 2,703,358 | +0.01(+0.84%) |
Jan 09, 2003 | 1.226 | 1.272 | 1.226 | 1.271 | 3,019,032 | +0.05(+3.68%) |
Jan 08, 2003 | 1.234 | 1.239 | 1.218 | 1.226 | 2,013,747 | -0.02(-1.44%) |
Jan 07, 2003 | 1.261 | 1.261 | 1.234 | 1.244 | 3,155,683 | -0.02(-1.66%) |
Jan 06, 2003 | 1.250 | 1.274 | 1.250 | 1.265 | 2,886,619 | +0.02(+1.98%) |
Jan 03, 2003 | 1.238 | 1.243 | 1.227 | 1.240 | 2,469,251 | +0.00(+0.00%) |