Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.625 | 1.670 | 1.614 | 1.654 | 206,800 | +0.03(+1.73%) |
Apr 29, 2003 | 1.643 | 1.643 | 1.613 | 1.626 | 391,600 | -0.01(-0.46%) |
Apr 28, 2003 | 1.616 | 1.643 | 1.613 | 1.633 | 377,600 | +0.01(+0.54%) |
Apr 25, 2003 | 1.667 | 1.677 | 1.620 | 1.624 | 270,000 | -0.06(-3.74%) |
Apr 24, 2003 | 1.634 | 1.719 | 1.634 | 1.688 | 532,000 | +0.04(+2.31%) |
Apr 23, 2003 | 1.607 | 1.653 | 1.607 | 1.649 | 420,000 | +0.02(+1.50%) |
Apr 22, 2003 | 1.604 | 1.647 | 1.603 | 1.625 | 350,400 | +0.02(+1.17%) |
Apr 21, 2003 | 1.608 | 1.616 | 1.606 | 1.606 | 452,000 | -0.01(-0.35%) |
Apr 17, 2003 | 1.641 | 1.647 | 1.586 | 1.612 | 484,000 | -0.01(-0.65%) |
Apr 16, 2003 | 1.619 | 1.669 | 1.613 | 1.623 | 632,400 | +0.00(+0.19%) |
Apr 15, 2003 | 1.557 | 1.619 | 1.557 | 1.619 | 436,400 | +0.03(+2.01%) |
Apr 14, 2003 | 1.553 | 1.589 | 1.553 | 1.587 | 373,200 | +0.03(+1.88%) |
Apr 11, 2003 | 1.569 | 1.581 | 1.553 | 1.558 | 259,200 | -0.01(-0.80%) |
Apr 10, 2003 | 1.563 | 1.578 | 1.561 | 1.571 | 124,000 | +0.01(+0.44%) |
Apr 09, 2003 | 1.540 | 1.569 | 1.540 | 1.564 | 399,200 | +0.01(+0.77%) |
Apr 08, 2003 | 1.558 | 1.561 | 1.538 | 1.552 | 297,600 | -0.00(-0.24%) |
Apr 07, 2003 | 1.525 | 1.562 | 1.525 | 1.556 | 236,400 | +0.03(+2.01%) |
Apr 04, 2003 | 1.540 | 1.555 | 1.512 | 1.525 | 241,600 | -0.02(-1.25%) |
Apr 03, 2003 | 1.554 | 1.558 | 1.536 | 1.544 | 280,800 | -0.01(-0.68%) |
Apr 02, 2003 | 1.504 | 1.561 | 1.496 | 1.555 | 400,000 | +0.05(+3.54%) |
Apr 01, 2003 | 1.484 | 1.502 | 1.450 | 1.502 | 451,600 | +0.01(+0.33%) |
Mar 31, 2003 | 1.506 | 1.522 | 1.478 | 1.497 | 566,192 | -0.03(-1.80%) |
Mar 28, 2003 | 1.503 | 1.532 | 1.500 | 1.524 | 105,360 | +0.02(+1.08%) |
Mar 27, 2003 | 1.500 | 1.521 | 1.494 | 1.508 | 270,376 | -0.00(-0.21%) |
Mar 26, 2003 | 1.501 | 1.543 | 1.501 | 1.511 | 420,240 | -0.01(-0.90%) |
Mar 25, 2003 | 1.501 | 1.525 | 1.491 | 1.525 | 187,940 | +0.02(+1.33%) |
Mar 24, 2003 | 1.494 | 1.519 | 1.475 | 1.505 | 188,200 | -0.00(-0.12%) |
Mar 21, 2003 | 1.501 | 1.512 | 1.475 | 1.507 | 468,160 | +0.01(+0.50%) |
Mar 20, 2003 | 1.488 | 1.519 | 1.480 | 1.499 | 182,000 | -0.01(-0.86%) |
Mar 19, 2003 | 1.506 | 1.514 | 1.487 | 1.512 | 285,440 | -0.00(-0.21%) |
Mar 18, 2003 | 1.445 | 1.516 | 1.444 | 1.516 | 637,548 | +0.05(+3.76%) |
Mar 17, 2003 | 1.450 | 1.478 | 1.426 | 1.461 | 436,360 | +0.00(+0.30%) |
Mar 14, 2003 | 1.444 | 1.464 | 1.433 | 1.456 | 409,600 | +0.00(+0.17%) |
Mar 13, 2003 | 1.422 | 1.456 | 1.410 | 1.454 | 454,000 | +0.02(+1.48%) |
Mar 12, 2003 | 1.442 | 1.448 | 1.405 | 1.433 | 341,976 | -0.01(-0.65%) |
Mar 11, 2003 | 1.439 | 1.461 | 1.423 | 1.442 | 218,800 | -0.00(-0.09%) |
Mar 10, 2003 | 1.438 | 1.454 | 1.423 | 1.443 | 288,800 | -0.01(-0.98%) |
Mar 07, 2003 | 1.462 | 1.479 | 1.432 | 1.457 | 675,200 | -0.01(-0.56%) |
Mar 06, 2003 | 1.438 | 1.466 | 1.416 | 1.466 | 254,000 | +0.01(+0.95%) |
Mar 05, 2003 | 1.456 | 1.474 | 1.431 | 1.452 | 439,600 | +0.00(+0.13%) |
Mar 04, 2003 | 1.459 | 1.466 | 1.444 | 1.450 | 639,200 | -0.02(-1.49%) |
Mar 03, 2003 | 1.491 | 1.494 | 1.450 | 1.472 | 955,600 | -0.01(-0.88%) |
Feb 28, 2003 | 1.467 | 1.492 | 1.463 | 1.485 | 529,200 | +0.01(+0.47%) |
Feb 27, 2003 | 1.443 | 1.506 | 1.443 | 1.478 | 1,146,800 | +0.01(+0.85%) |
Feb 26, 2003 | 1.456 | 1.474 | 1.452 | 1.466 | 298,400 | +0.01(+0.43%) |
Feb 25, 2003 | 1.409 | 1.459 | 1.409 | 1.459 | 180,400 | +0.03(+1.92%) |
Feb 24, 2003 | 1.438 | 1.447 | 1.414 | 1.432 | 357,600 | -0.01(-0.78%) |
Feb 21, 2003 | 1.431 | 1.444 | 1.394 | 1.443 | 506,800 | +0.01(+0.61%) |
Feb 20, 2003 | 1.423 | 1.452 | 1.423 | 1.434 | 470,800 | -0.01(-0.65%) |
Feb 19, 2003 | 1.431 | 1.444 | 1.426 | 1.444 | 771,600 | +0.01(+0.87%) |
Feb 18, 2003 | 1.425 | 1.434 | 1.406 | 1.431 | 584,400 | +0.01(+0.44%) |
Feb 14, 2003 | 1.411 | 1.446 | 1.389 | 1.425 | 579,600 | +0.01(+0.48%) |
Feb 13, 2003 | 1.419 | 1.433 | 1.411 | 1.418 | 570,000 | -0.01(-0.35%) |
Feb 12, 2003 | 1.410 | 1.441 | 1.410 | 1.423 | 667,600 | +0.00(+0.13%) |
Feb 11, 2003 | 1.410 | 1.445 | 1.399 | 1.421 | 1,271,600 | +0.01(+0.62%) |
Feb 10, 2003 | 1.387 | 1.416 | 1.366 | 1.413 | 1,334,000 | +0.03(+1.80%) |
Feb 07, 2003 | 1.353 | 1.387 | 1.353 | 1.387 | 1,090,800 | +0.02(+1.19%) |
Feb 06, 2003 | 1.312 | 1.371 | 1.303 | 1.371 | 1,229,600 | +0.06(+4.48%) |
Feb 05, 2003 | 1.254 | 1.323 | 1.254 | 1.312 | 1,087,600 | +0.05(+3.81%) |
Feb 04, 2003 | 1.178 | 1.329 | 1.153 | 1.264 | 1,365,200 | +0.10(+8.18%) |