Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.348 | 1.378 | 1.345 | 1.372 | 2,185,356 | +0.02(+1.79%) |
May 29, 2003 | 1.346 | 1.360 | 1.343 | 1.348 | 2,309,295 | +0.00(+0.09%) |
May 28, 2003 | 1.353 | 1.360 | 1.345 | 1.346 | 1,627,099 | +0.00(+0.35%) |
May 27, 2003 | 1.312 | 1.347 | 1.306 | 1.342 | 2,604,842 | +0.03(+2.27%) |
May 23, 2003 | 1.318 | 1.321 | 1.310 | 1.312 | 2,601,664 | -0.01(-0.47%) |
May 22, 2003 | 1.304 | 1.327 | 1.302 | 1.318 | 2,090,018 | +0.01(+0.98%) |
May 21, 2003 | 1.309 | 1.315 | 1.301 | 1.305 | 1,818,834 | -0.00(-0.29%) |
May 20, 2003 | 1.312 | 1.320 | 1.300 | 1.309 | 2,739,375 | -0.01(-0.66%) |
May 19, 2003 | 1.333 | 1.333 | 1.313 | 1.318 | 2,909,923 | -0.02(-1.29%) |
May 16, 2003 | 1.397 | 1.397 | 1.328 | 1.335 | 6,824,073 | -0.06(-4.43%) |
May 15, 2003 | 1.410 | 1.410 | 1.392 | 1.397 | 3,711,821 | +0.01(+0.42%) |
May 14, 2003 | 1.392 | 1.394 | 1.381 | 1.391 | 1,425,830 | +0.00(+0.10%) |
May 13, 2003 | 1.392 | 1.396 | 1.381 | 1.390 | 1,545,532 | -0.01(-0.84%) |
May 12, 2003 | 1.390 | 1.403 | 1.374 | 1.401 | 1,913,113 | +0.01(+0.80%) |
May 09, 2003 | 1.384 | 1.391 | 1.370 | 1.390 | 1,588,964 | +0.01(+0.63%) |
May 08, 2003 | 1.388 | 1.400 | 1.372 | 1.382 | 1,754,216 | -0.02(-1.30%) |
May 07, 2003 | 1.400 | 1.408 | 1.389 | 1.400 | 3,200,174 | -0.00(-0.03%) |
May 06, 2003 | 1.398 | 1.416 | 1.395 | 1.400 | 3,543,391 | +0.00(+0.12%) |
May 05, 2003 | 1.415 | 1.415 | 1.393 | 1.399 | 2,972,423 | -0.02(-1.17%) |
May 02, 2003 | 1.383 | 1.422 | 1.374 | 1.415 | 4,067,749 | +0.03(+2.36%) |
May 01, 2003 | 1.383 | 1.383 | 1.355 | 1.383 | 2,255,270 | -0.00(-0.15%) |
Apr 30, 2003 | 1.382 | 1.391 | 1.363 | 1.385 | 3,410,977 | +0.00(+0.19%) |
Apr 29, 2003 | 1.372 | 1.390 | 1.359 | 1.382 | 2,079,425 | +0.01(+0.45%) |
Apr 28, 2003 | 1.347 | 1.383 | 1.347 | 1.376 | 2,256,329 | +0.03(+2.16%) |
Apr 25, 2003 | 1.371 | 1.371 | 1.347 | 1.347 | 4,082,579 | -0.02(-1.77%) |
Apr 24, 2003 | 1.369 | 1.389 | 1.365 | 1.371 | 7,199,068 | -0.04(-2.88%) |
Apr 23, 2003 | 1.404 | 1.421 | 1.387 | 1.412 | 9,143,961 | +0.04(+3.28%) |
Apr 22, 2003 | 1.308 | 1.375 | 1.302 | 1.367 | 3,569,873 | +0.06(+4.51%) |
Apr 21, 2003 | 1.301 | 1.334 | 1.299 | 1.308 | 2,284,931 | +0.01(+0.53%) |
Apr 17, 2003 | 1.294 | 1.307 | 1.289 | 1.301 | 2,887,678 | +0.00(+0.29%) |
Apr 16, 2003 | 1.291 | 1.318 | 1.291 | 1.297 | 3,799,744 | +0.02(+1.31%) |
Apr 15, 2003 | 1.278 | 1.288 | 1.227 | 1.281 | 4,606,938 | +0.00(+0.20%) |
Apr 14, 2003 | 1.227 | 1.284 | 1.221 | 1.278 | 11,343,088 | +0.10(+8.56%) |
Apr 11, 2003 | 1.192 | 1.203 | 1.174 | 1.177 | 1,897,223 | -0.01(-0.66%) |
Apr 10, 2003 | 1.189 | 1.195 | 1.172 | 1.185 | 2,077,306 | -0.00(-0.38%) |
Apr 09, 2003 | 1.186 | 1.207 | 1.180 | 1.189 | 2,254,211 | +0.00(+0.30%) |
Apr 08, 2003 | 1.187 | 1.202 | 1.179 | 1.186 | 2,897,212 | -0.00(-0.32%) |
Apr 07, 2003 | 1.216 | 1.239 | 1.187 | 1.190 | 3,210,767 | -0.00(-0.22%) |
Apr 04, 2003 | 1.218 | 1.222 | 1.186 | 1.192 | 2,045,527 | -0.03(-2.09%) |
Apr 03, 2003 | 1.212 | 1.221 | 1.200 | 1.218 | 3,050,812 | +0.01(+0.45%) |
Apr 02, 2003 | 1.180 | 1.218 | 1.180 | 1.212 | 2,528,572 | +0.06(+5.22%) |
Apr 01, 2003 | 1.134 | 1.157 | 1.117 | 1.152 | 2,701,239 | +0.02(+2.05%) |
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%) |