Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.684 | 1.713 | 1.677 | 1.698 | 1,395,252 | +0.02(+1.07%) |
Apr 29, 2003 | 1.657 | 1.687 | 1.650 | 1.680 | 969,645 | +0.03(+1.61%) |
Apr 28, 2003 | 1.585 | 1.661 | 1.583 | 1.653 | 934,116 | +0.07(+4.59%) |
Apr 25, 2003 | 1.608 | 1.609 | 1.578 | 1.581 | 807,544 | -0.03(-1.85%) |
Apr 24, 2003 | 1.614 | 1.625 | 1.592 | 1.610 | 1,431,521 | -0.02(-1.43%) |
Apr 23, 2003 | 1.614 | 1.636 | 1.593 | 1.634 | 3,091,021 | +0.02(+1.48%) |
Apr 22, 2003 | 1.614 | 1.619 | 1.604 | 1.610 | 1,885,256 | -0.01(-0.69%) |
Apr 21, 2003 | 1.626 | 1.630 | 1.610 | 1.621 | 919,312 | -0.00(-0.14%) |
Apr 17, 2003 | 1.617 | 1.635 | 1.609 | 1.623 | 1,393,032 | +0.02(+1.49%) |
Apr 16, 2003 | 1.644 | 1.653 | 1.599 | 1.600 | 970,385 | -0.04(-2.36%) |
Apr 15, 2003 | 1.608 | 1.641 | 1.583 | 1.638 | 756,471 | +0.03(+1.59%) |
Apr 14, 2003 | 1.567 | 1.613 | 1.566 | 1.613 | 720,202 | +0.05(+2.99%) |
Apr 11, 2003 | 1.581 | 1.599 | 1.551 | 1.566 | 775,716 | -0.00(-0.23%) |
Apr 10, 2003 | 1.565 | 1.579 | 1.555 | 1.569 | 743,887 | +0.00(+0.26%) |
Apr 09, 2003 | 1.596 | 1.621 | 1.557 | 1.565 | 1,085,114 | -0.03(-1.67%) |
Apr 08, 2003 | 1.596 | 1.608 | 1.585 | 1.592 | 636,560 | -0.00(-0.17%) |
Apr 07, 2003 | 1.610 | 1.650 | 1.588 | 1.595 | 1,019,237 | +0.01(+0.65%) |
Apr 04, 2003 | 1.580 | 1.599 | 1.570 | 1.584 | 840,852 | +0.01(+0.60%) |
Apr 03, 2003 | 1.573 | 1.594 | 1.569 | 1.575 | 1,607,686 | +0.01(+0.75%) |
Apr 02, 2003 | 1.542 | 1.570 | 1.524 | 1.563 | 911,170 | +0.05(+3.30%) |
Apr 01, 2003 | 1.487 | 1.514 | 1.477 | 1.513 | 1,091,035 | +0.03(+1.79%) |
Mar 31, 2003 | 1.497 | 1.497 | 1.468 | 1.487 | 1,004,433 | -0.02(-1.29%) |
Mar 28, 2003 | 1.528 | 1.529 | 1.497 | 1.506 | 658,766 | -0.02(-1.44%) |
Mar 27, 2003 | 1.522 | 1.540 | 1.518 | 1.528 | 733,525 | +0.00(+0.24%) |
Mar 26, 2003 | 1.542 | 1.542 | 1.519 | 1.524 | 1,140,628 | -0.02(-1.11%) |
Mar 25, 2003 | 1.526 | 1.542 | 1.513 | 1.542 | 811,985 | +0.02(+1.06%) |
Mar 24, 2003 | 1.547 | 1.547 | 1.501 | 1.525 | 763,873 | -0.04(-2.84%) |
Mar 21, 2003 | 1.527 | 1.573 | 1.523 | 1.570 | 1,512,942 | +0.05(+3.29%) |
Mar 20, 2003 | 1.553 | 1.553 | 1.513 | 1.520 | 1,603,985 | -0.03(-2.15%) |
Mar 19, 2003 | 1.569 | 1.569 | 1.527 | 1.553 | 977,787 | -0.01(-0.72%) |
Mar 18, 2003 | 1.579 | 1.582 | 1.547 | 1.564 | 1,588,441 | -0.01(-0.77%) |
Mar 17, 2003 | 1.478 | 1.579 | 1.468 | 1.577 | 2,572,150 | +0.10(+6.67%) |
Mar 14, 2003 | 1.531 | 1.538 | 1.474 | 1.478 | 592,149 | -0.02(-1.03%) |
Mar 13, 2003 | 1.353 | 1.502 | 1.352 | 1.493 | 4,442,602 | +0.16(+11.65%) |
Mar 12, 2003 | 1.347 | 1.351 | 1.328 | 1.337 | 1,343,439 | -0.01(-0.67%) |
Mar 11, 2003 | 1.364 | 1.378 | 1.342 | 1.347 | 1,507,020 | -0.02(-1.25%) |
Mar 10, 2003 | 1.395 | 1.395 | 1.359 | 1.364 | 1,551,432 | -0.04(-2.57%) |
Mar 07, 2003 | 1.396 | 1.408 | 1.396 | 1.400 | 2,006,647 | -0.00(-0.19%) |
Mar 06, 2003 | 1.443 | 1.443 | 1.380 | 1.402 | 1,256,837 | -0.05(-3.14%) |
Mar 05, 2003 | 1.459 | 1.475 | 1.440 | 1.448 | 691,334 | -0.01(-0.46%) |
Mar 04, 2003 | 1.448 | 1.485 | 1.441 | 1.455 | 591,409 | +0.01(+0.44%) |
Mar 03, 2003 | 1.479 | 1.505 | 1.445 | 1.448 | 673,570 | -0.04(-2.49%) |
Feb 28, 2003 | 1.479 | 1.505 | 1.479 | 1.485 | 800,142 | +0.01(+0.46%) |
Feb 27, 2003 | 1.455 | 1.506 | 1.455 | 1.478 | 671,349 | +0.03(+2.02%) |
Feb 26, 2003 | 1.479 | 1.491 | 1.449 | 1.449 | 743,887 | -0.03(-2.25%) |
Feb 25, 2003 | 1.457 | 1.487 | 1.437 | 1.482 | 636,560 | +0.02(+1.54%) |
Feb 24, 2003 | 1.491 | 1.491 | 1.460 | 1.460 | 662,467 | -0.03(-2.20%) |
Feb 21, 2003 | 1.468 | 1.508 | 1.465 | 1.493 | 525,532 | +0.02(+1.47%) |
Feb 20, 2003 | 1.482 | 1.502 | 1.471 | 1.471 | 660,987 | -0.02(-1.21%) |
Feb 19, 2003 | 1.518 | 1.518 | 1.483 | 1.489 | 679,491 | -0.03(-1.87%) |
Feb 18, 2003 | 1.484 | 1.519 | 1.484 | 1.518 | 746,848 | +0.04(+2.90%) |
Feb 14, 2003 | 1.459 | 1.491 | 1.447 | 1.475 | 1,020,717 | +0.02(+1.21%) |
Feb 13, 2003 | 1.460 | 1.471 | 1.431 | 1.457 | 1,034,041 | -0.00(-0.28%) |
Feb 12, 2003 | 1.493 | 1.496 | 1.461 | 1.461 | 655,805 | -0.03(-2.11%) |
Feb 11, 2003 | 1.491 | 1.513 | 1.481 | 1.493 | 730,564 | +0.00(+0.33%) |
Feb 10, 2003 | 1.478 | 1.502 | 1.475 | 1.488 | 686,153 | +0.00(+0.33%) |
Feb 07, 2003 | 1.520 | 1.522 | 1.483 | 1.483 | 541,816 | -0.03(-1.70%) |
Feb 06, 2003 | 1.514 | 1.529 | 1.468 | 1.509 | 1,282,003 | -0.01(-0.36%) |
Feb 05, 2003 | 1.545 | 1.545 | 1.514 | 1.514 | 1,494,437 | -0.03(-1.98%) |
Feb 04, 2003 | 1.547 | 1.547 | 1.515 | 1.545 | 1,946,691 | -0.00(-0.17%) |