Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.133 | 1.139 | 1.118 | 1.129 | 2,631,683 | -0.02(-1.71%) |
Mar 28, 2003 | 1.126 | 1.155 | 1.126 | 1.148 | 5,304,686 | +0.02(+2.03%) |
Mar 27, 2003 | 1.119 | 1.128 | 1.104 | 1.126 | 2,944,222 | -0.00(-0.25%) |
Mar 26, 2003 | 1.122 | 1.133 | 1.114 | 1.128 | 2,482,300 | +0.01(+0.78%) |
Mar 25, 2003 | 1.111 | 1.130 | 1.102 | 1.120 | 1,664,402 | +0.01(+0.76%) |
Mar 24, 2003 | 1.144 | 1.144 | 1.089 | 1.111 | 2,492,895 | -0.06(-4.83%) |
Mar 21, 2003 | 1.126 | 1.168 | 1.119 | 1.168 | 3,178,362 | +0.05(+4.61%) |
Mar 20, 2003 | 1.097 | 1.116 | 1.079 | 1.116 | 2,355,166 | +0.02(+1.81%) |
Mar 19, 2003 | 1.110 | 1.110 | 1.084 | 1.096 | 2,130,562 | -0.01(-1.21%) |
Mar 18, 2003 | 1.099 | 1.117 | 1.099 | 1.110 | 3,203,789 | +0.01(+0.97%) |
Mar 17, 2003 | 1.069 | 1.100 | 1.022 | 1.099 | 4,990,028 | +0.03(+2.83%) |
Mar 14, 2003 | 1.088 | 1.088 | 1.060 | 1.069 | 4,396,734 | -0.02(-1.71%) |
Mar 13, 2003 | 1.062 | 1.090 | 1.057 | 1.088 | 4,652,062 | +0.05(+4.58%) |
Mar 12, 2003 | 1.034 | 1.051 | 1.023 | 1.040 | 4,249,470 | -0.01(-0.52%) |
Mar 11, 2003 | 1.096 | 1.101 | 1.045 | 1.045 | 4,631,933 | -0.05(-4.65%) |
Mar 10, 2003 | 1.111 | 1.112 | 1.091 | 1.096 | 3,603,203 | -0.02(-1.78%) |
Mar 07, 2003 | 1.109 | 1.129 | 1.103 | 1.116 | 3,270,534 | -0.01(-1.00%) |
Mar 06, 2003 | 1.109 | 1.130 | 1.106 | 1.127 | 2,341,393 | +0.02(+1.66%) |
Mar 05, 2003 | 1.126 | 1.133 | 1.106 | 1.109 | 6,408,637 | -0.02(-1.41%) |
Mar 04, 2003 | 1.153 | 1.174 | 1.121 | 1.125 | 7,561,323 | -0.07(-5.81%) |
Mar 03, 2003 | 1.230 | 1.230 | 1.183 | 1.194 | 8,386,638 | -0.04(-3.08%) |
Feb 28, 2003 | 1.254 | 1.260 | 1.232 | 1.232 | 2,143,275 | -0.02(-1.71%) |
Feb 27, 2003 | 1.249 | 1.263 | 1.246 | 1.254 | 3,498,317 | +0.01(+0.53%) |
Feb 26, 2003 | 1.237 | 1.254 | 1.231 | 1.247 | 2,422,971 | +0.01(+0.78%) |
Feb 25, 2003 | 1.224 | 1.237 | 1.220 | 1.237 | 2,845,693 | +0.00(+0.36%) |
Feb 24, 2003 | 1.256 | 1.256 | 1.233 | 1.233 | 2,388,009 | -0.02(-1.82%) |
Feb 21, 2003 | 1.245 | 1.257 | 1.229 | 1.256 | 2,153,870 | +0.01(+1.10%) |
Feb 20, 2003 | 1.274 | 1.274 | 1.241 | 1.242 | 2,572,354 | -0.04(-2.88%) |
Feb 19, 2003 | 1.281 | 1.287 | 1.260 | 1.279 | 2,311,728 | -0.00(-0.18%) |
Feb 18, 2003 | 1.248 | 1.284 | 1.248 | 1.281 | 1,306,306 | +0.04(+2.94%) |
Feb 14, 2003 | 1.234 | 1.250 | 1.219 | 1.245 | 2,834,039 | +0.01(+0.86%) |
Feb 13, 2003 | 1.240 | 1.244 | 1.215 | 1.234 | 2,447,338 | -0.01(-0.66%) |
Feb 12, 2003 | 1.264 | 1.264 | 1.237 | 1.242 | 2,388,009 | -0.02(-1.66%) |
Feb 11, 2003 | 1.265 | 1.278 | 1.255 | 1.263 | 1,953,633 | -0.00(-0.04%) |
Feb 10, 2003 | 1.258 | 1.271 | 1.247 | 1.264 | 2,704,786 | +0.01(+0.79%) |
Feb 07, 2003 | 1.282 | 1.285 | 1.249 | 1.254 | 1,915,492 | -0.02(-1.70%) |
Feb 06, 2003 | 1.293 | 1.300 | 1.270 | 1.276 | 2,248,161 | -0.02(-1.80%) |
Feb 05, 2003 | 1.280 | 1.307 | 1.280 | 1.299 | 4,238,875 | +0.02(+1.66%) |
Feb 04, 2003 | 1.265 | 1.289 | 1.264 | 1.278 | 4,712,451 | +0.01(+0.93%) |
Feb 03, 2003 | 1.264 | 1.278 | 1.261 | 1.266 | 3,145,519 | +0.00(+0.19%) |
Jan 31, 2003 | 1.234 | 1.264 | 1.233 | 1.264 | 2,862,644 | +0.03(+2.35%) |
Jan 30, 2003 | 1.268 | 1.268 | 1.226 | 1.235 | 2,137,978 | -0.03(-2.48%) |
Jan 29, 2003 | 1.266 | 1.270 | 1.239 | 1.266 | 1,707,839 | +0.00(+0.06%) |
Jan 28, 2003 | 1.233 | 1.271 | 1.229 | 1.265 | 1,959,990 | +0.04(+3.00%) |
Jan 27, 2003 | 1.239 | 1.255 | 1.223 | 1.228 | 1,851,925 | -0.01(-0.99%) |
Jan 24, 2003 | 1.253 | 1.253 | 1.231 | 1.241 | 2,399,663 | -0.02(-1.44%) |
Jan 23, 2003 | 1.228 | 1.260 | 1.228 | 1.259 | 1,752,337 | +0.04(+2.89%) |
Jan 22, 2003 | 1.234 | 1.235 | 1.216 | 1.224 | 2,536,333 | -0.02(-1.72%) |
Jan 21, 2003 | 1.249 | 1.262 | 1.239 | 1.245 | 2,308,550 | +0.00(+0.09%) |
Jan 17, 2003 | 1.249 | 1.251 | 1.237 | 1.244 | 1,107,129 | -0.01(-0.79%) |
Jan 16, 2003 | 1.272 | 1.283 | 1.249 | 1.254 | 2,253,458 | -0.02(-1.43%) |
Jan 15, 2003 | 1.275 | 1.277 | 1.258 | 1.272 | 2,170,821 | -0.01(-0.46%) |
Jan 14, 2003 | 1.281 | 1.286 | 1.271 | 1.278 | 1,994,951 | -0.00(-0.24%) |
Jan 13, 2003 | 1.293 | 1.298 | 1.265 | 1.281 | 2,229,091 | -0.00(-0.04%) |
Jan 10, 2003 | 1.271 | 1.291 | 1.266 | 1.281 | 2,703,726 | +0.01(+0.84%) |
Jan 09, 2003 | 1.226 | 1.272 | 1.226 | 1.271 | 3,019,444 | +0.05(+3.68%) |
Jan 08, 2003 | 1.234 | 1.239 | 1.218 | 1.226 | 2,014,022 | -0.02(-1.44%) |
Jan 07, 2003 | 1.261 | 1.261 | 1.234 | 1.244 | 3,156,113 | -0.02(-1.66%) |
Jan 06, 2003 | 1.249 | 1.274 | 1.249 | 1.265 | 2,887,012 | +0.02(+1.98%) |
Jan 03, 2003 | 1.238 | 1.243 | 1.227 | 1.240 | 2,469,587 | +0.00(+0.00%) |