Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.335 | 1.363 | 1.325 | 1.346 | 31,995 | +0.00(+0.00%) |
Mar 28, 2003 | 1.338 | 1.361 | 1.338 | 1.346 | 25,177 | +0.01(+0.43%) |
Mar 27, 2003 | 1.365 | 1.365 | 1.335 | 1.340 | 5,769 | -0.02(-1.82%) |
Mar 26, 2003 | 1.354 | 1.392 | 1.354 | 1.365 | 24,127 | +0.00(+0.28%) |
Mar 25, 2003 | 1.369 | 1.382 | 1.357 | 1.361 | 62,942 | -0.01(-0.70%) |
Mar 24, 2003 | 1.392 | 1.407 | 1.371 | 1.371 | 28,848 | -0.03(-2.18%) |
Mar 21, 2003 | 1.277 | 1.401 | 1.277 | 1.401 | 55,074 | +0.12(+9.70%) |
Mar 20, 2003 | 1.220 | 1.289 | 1.216 | 1.277 | 57,697 | +0.05(+3.72%) |
Mar 19, 2003 | 1.169 | 1.256 | 1.169 | 1.232 | 124,311 | +0.06(+5.21%) |
Mar 18, 2003 | 1.163 | 1.192 | 1.155 | 1.171 | 51,927 | -0.00(-0.33%) |
Mar 17, 2003 | 1.157 | 1.193 | 1.153 | 1.174 | 49,304 | +0.02(+1.32%) |
Mar 14, 2003 | 1.153 | 1.163 | 1.152 | 1.159 | 57,697 | +0.01(+0.50%) |
Mar 13, 2003 | 1.182 | 1.188 | 1.153 | 1.153 | 51,927 | -0.02(-1.63%) |
Mar 12, 2003 | 1.157 | 1.180 | 1.157 | 1.173 | 41,961 | +0.02(+1.32%) |
Mar 11, 2003 | 1.144 | 1.173 | 1.144 | 1.157 | 70,810 | +0.01(+0.83%) |
Mar 10, 2003 | 1.144 | 1.152 | 1.144 | 1.148 | 116,443 | -0.01(-0.50%) |
Mar 07, 2003 | 1.201 | 1.201 | 1.153 | 1.153 | 26,750 | -0.06(-4.87%) |
Mar 06, 2003 | 1.249 | 1.251 | 1.192 | 1.213 | 78,153 | -0.05(-3.64%) |
Mar 05, 2003 | 1.268 | 1.283 | 1.258 | 1.258 | 69,761 | -0.01(-1.05%) |
Mar 04, 2003 | 1.247 | 1.281 | 1.247 | 1.272 | 50,354 | +0.02(+1.21%) |
Mar 03, 2003 | 1.291 | 1.306 | 1.239 | 1.256 | 63,991 | -0.05(-4.08%) |
Feb 28, 2003 | 1.331 | 1.348 | 1.308 | 1.310 | 28,324 | -0.02(-1.86%) |
Feb 27, 2003 | 1.306 | 1.348 | 1.306 | 1.335 | 81,300 | +0.03(+2.04%) |
Feb 26, 2003 | 1.304 | 1.325 | 1.304 | 1.308 | 36,716 | +0.00(+0.29%) |
Feb 25, 2003 | 1.315 | 1.315 | 1.277 | 1.304 | 31,995 | -0.02(-1.30%) |
Feb 24, 2003 | 1.331 | 1.331 | 1.306 | 1.321 | 21,505 | -0.01(-0.86%) |
Feb 21, 2003 | 1.302 | 1.335 | 1.296 | 1.333 | 66,614 | +0.02(+1.30%) |
Feb 20, 2003 | 1.373 | 1.373 | 1.315 | 1.315 | 47,206 | -0.04(-2.82%) |
Feb 19, 2003 | 1.411 | 1.415 | 1.354 | 1.354 | 49,829 | -0.07(-4.95%) |
Feb 18, 2003 | 1.464 | 1.464 | 1.420 | 1.424 | 15,211 | -0.04(-2.99%) |
Feb 14, 2003 | 1.439 | 1.468 | 1.439 | 1.468 | 12,063 | +0.03(+1.99%) |
Feb 13, 2003 | 1.542 | 1.542 | 1.439 | 1.439 | 55,599 | -0.10(-6.67%) |
Feb 12, 2003 | 1.582 | 1.584 | 1.542 | 1.542 | 18,358 | -0.05(-2.88%) |
Feb 11, 2003 | 1.617 | 1.630 | 1.582 | 1.588 | 71,334 | -0.03(-1.88%) |
Feb 10, 2003 | 1.607 | 1.626 | 1.598 | 1.619 | 122,213 | +0.01(+0.47%) |
Feb 07, 2003 | 1.563 | 1.626 | 1.563 | 1.611 | 91,266 | +0.03(+1.81%) |
Feb 06, 2003 | 1.611 | 1.634 | 1.544 | 1.582 | 114,870 | -0.04(-2.35%) |
Feb 05, 2003 | 1.575 | 1.626 | 1.525 | 1.621 | 147,914 | +0.03(+1.67%) |
Feb 04, 2003 | 1.573 | 1.594 | 1.563 | 1.594 | 22,554 | +0.00(+0.12%) |
Feb 03, 2003 | 1.601 | 1.605 | 1.592 | 1.592 | 7,343 | -0.02(-1.42%) |
Jan 31, 2003 | 1.638 | 1.659 | 1.611 | 1.615 | 21,505 | -0.01(-0.35%) |
Jan 30, 2003 | 1.611 | 1.624 | 1.563 | 1.621 | 47,206 | +0.00(+0.12%) |
Jan 29, 2003 | 1.582 | 1.621 | 1.582 | 1.619 | 45,108 | +0.02(+1.19%) |
Jan 28, 2003 | 1.575 | 1.601 | 1.575 | 1.600 | 69,761 | +0.03(+1.70%) |
Jan 27, 2003 | 1.640 | 1.641 | 1.563 | 1.573 | 88,644 | -0.09(-5.17%) |
Jan 24, 2003 | 1.725 | 1.731 | 1.659 | 1.659 | 34,618 | -0.07(-3.87%) |
Jan 23, 2003 | 1.735 | 1.744 | 1.716 | 1.725 | 43,535 | -0.01(-0.55%) |
Jan 22, 2003 | 1.767 | 1.767 | 1.735 | 1.735 | 20,456 | -0.04(-2.05%) |
Jan 21, 2003 | 1.765 | 1.771 | 1.754 | 1.771 | 23,078 | +0.00(+0.11%) |
Jan 17, 2003 | 1.765 | 1.769 | 1.762 | 1.769 | 23,603 | +0.00(+0.22%) |
Jan 16, 2003 | 1.706 | 1.769 | 1.706 | 1.765 | 77,629 | +0.07(+4.16%) |
Jan 15, 2003 | 1.666 | 1.695 | 1.666 | 1.695 | 19,931 | +0.03(+1.95%) |
Jan 14, 2003 | 1.678 | 1.678 | 1.640 | 1.662 | 64,516 | -0.02(-0.91%) |
Jan 13, 2003 | 1.706 | 1.706 | 1.678 | 1.678 | 24,127 | -0.03(-2.00%) |
Jan 10, 2003 | 1.662 | 1.716 | 1.662 | 1.712 | 194,597 | +0.05(+2.98%) |
Jan 09, 2003 | 1.579 | 1.662 | 1.579 | 1.662 | 202,465 | +0.08(+5.31%) |
Jan 08, 2003 | 1.573 | 1.592 | 1.573 | 1.579 | 156,307 | +0.02(+0.98%) |
Jan 07, 2003 | 1.592 | 1.603 | 1.563 | 1.563 | 40,388 | -0.03(-1.80%) |
Jan 06, 2003 | 1.588 | 1.596 | 1.588 | 1.592 | 4,196 | +0.00(+0.24%) |
Jan 03, 2003 | 1.617 | 1.617 | 1.573 | 1.588 | 19,931 | -0.03(-1.77%) |