Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.474 | 1.498 | 1.435 | 1.485 | 7,046,874 | +0.01(+0.38%) |
Apr 29, 2003 | 1.499 | 1.502 | 1.455 | 1.479 | 6,309,870 | -0.01(-0.89%) |
Apr 28, 2003 | 1.441 | 1.512 | 1.440 | 1.493 | 8,234,915 | +0.05(+3.68%) |
Apr 25, 2003 | 1.459 | 1.460 | 1.419 | 1.440 | 5,171,815 | -0.02(-1.42%) |
Apr 24, 2003 | 1.468 | 1.481 | 1.446 | 1.460 | 6,298,245 | -0.02(-1.45%) |
Apr 23, 2003 | 1.512 | 1.512 | 1.460 | 1.482 | 6,157,587 | -0.02(-1.21%) |
Apr 22, 2003 | 1.471 | 1.512 | 1.448 | 1.500 | 5,672,838 | +0.03(+1.87%) |
Apr 21, 2003 | 1.473 | 1.484 | 1.449 | 1.472 | 7,051,524 | -0.00(-0.20%) |
Apr 17, 2003 | 1.432 | 1.500 | 1.415 | 1.475 | 12,705,763 | +0.04(+3.00%) |
Apr 16, 2003 | 1.484 | 1.484 | 1.424 | 1.432 | 6,720,221 | -0.03(-2.35%) |
Apr 15, 2003 | 1.481 | 1.495 | 1.458 | 1.467 | 8,461,596 | -0.01(-0.73%) |
Apr 14, 2003 | 1.430 | 1.483 | 1.418 | 1.477 | 8,191,904 | +0.06(+4.09%) |
Apr 11, 2003 | 1.396 | 1.436 | 1.389 | 1.419 | 17,449,790 | +0.01(+0.76%) |
Apr 10, 2003 | 1.348 | 1.413 | 1.336 | 1.409 | 9,615,926 | +0.05(+3.57%) |
Apr 09, 2003 | 1.370 | 1.404 | 1.351 | 1.360 | 6,202,923 | -0.02(-1.09%) |
Apr 08, 2003 | 1.441 | 1.441 | 1.372 | 1.375 | 12,161,728 | -0.04(-3.06%) |
Apr 07, 2003 | 1.406 | 1.473 | 1.400 | 1.419 | 12,410,496 | +0.02(+1.79%) |
Apr 04, 2003 | 1.383 | 1.407 | 1.376 | 1.394 | 8,845,210 | +0.02(+1.22%) |
Apr 03, 2003 | 1.293 | 1.404 | 1.290 | 1.377 | 19,415,522 | +0.10(+7.45%) |
Apr 02, 2003 | 1.234 | 1.290 | 1.234 | 1.281 | 5,742,586 | +0.06(+5.34%) |
Apr 01, 2003 | 1.214 | 1.228 | 1.196 | 1.216 | 7,067,798 | +0.00(+0.32%) |
Mar 31, 2003 | 1.255 | 1.255 | 1.203 | 1.213 | 6,477,474 | -0.05(-3.92%) |
Mar 28, 2003 | 1.270 | 1.272 | 1.257 | 1.262 | 6,723,545 | -0.01(-0.84%) |
Mar 27, 2003 | 1.262 | 1.290 | 1.258 | 1.273 | 5,666,107 | +0.00(+0.31%) |
Mar 26, 2003 | 1.276 | 1.290 | 1.258 | 1.269 | 6,849,766 | -0.01(-0.84%) |
Mar 25, 2003 | 1.237 | 1.290 | 1.219 | 1.280 | 11,330,297 | +0.05(+3.66%) |
Mar 24, 2003 | 1.303 | 1.310 | 1.230 | 1.234 | 7,639,662 | -0.09(-6.52%) |
Mar 21, 2003 | 1.295 | 1.330 | 1.265 | 1.320 | 10,251,249 | +0.04(+2.74%) |
Mar 20, 2003 | 1.299 | 1.320 | 1.262 | 1.285 | 17,064,048 | -0.03(-2.07%) |
Mar 19, 2003 | 1.364 | 1.376 | 1.298 | 1.312 | 12,959,739 | -0.05(-3.66%) |
Mar 18, 2003 | 1.319 | 1.363 | 1.318 | 1.362 | 14,030,382 | +0.05(+3.43%) |
Mar 17, 2003 | 1.266 | 1.318 | 1.216 | 1.317 | 13,663,089 | +0.05(+4.22%) |
Mar 14, 2003 | 1.280 | 1.292 | 1.256 | 1.264 | 10,416,970 | -0.00(-0.20%) |
Mar 13, 2003 | 1.238 | 1.271 | 1.226 | 1.266 | 11,522,372 | +0.05(+4.18%) |
Mar 12, 2003 | 1.196 | 1.218 | 1.193 | 1.216 | 8,402,369 | +0.02(+1.25%) |
Mar 11, 2003 | 1.198 | 1.224 | 1.198 | 1.200 | 8,804,524 | -0.01(-0.46%) |
Mar 10, 2003 | 1.236 | 1.236 | 1.183 | 1.206 | 8,876,597 | -0.03(-2.43%) |
Mar 07, 2003 | 1.250 | 1.250 | 1.210 | 1.236 | 9,672,887 | -0.00(-0.17%) |
Mar 06, 2003 | 1.288 | 1.288 | 1.234 | 1.238 | 11,840,888 | -0.05(-3.81%) |
Mar 05, 2003 | 1.310 | 1.311 | 1.246 | 1.287 | 17,374,230 | -0.03(-2.32%) |
Mar 04, 2003 | 1.378 | 1.382 | 1.309 | 1.318 | 7,134,059 | -0.06(-4.70%) |
Mar 03, 2003 | 1.434 | 1.441 | 1.376 | 1.383 | 5,680,975 | -0.05(-3.34%) |
Feb 28, 2003 | 1.415 | 1.466 | 1.406 | 1.431 | 8,154,705 | +0.03(+1.81%) |
Feb 27, 2003 | 1.362 | 1.426 | 1.346 | 1.405 | 6,537,713 | +0.03(+2.13%) |
Feb 26, 2003 | 1.382 | 1.411 | 1.372 | 1.376 | 4,620,806 | -0.02(-1.27%) |
Feb 25, 2003 | 1.383 | 1.398 | 1.339 | 1.394 | 6,676,047 | +0.00(+0.31%) |
Feb 24, 2003 | 1.402 | 1.406 | 1.385 | 1.389 | 8,989,356 | -0.02(-1.28%) |
Feb 21, 2003 | 1.387 | 1.410 | 1.359 | 1.407 | 4,856,786 | +0.02(+1.65%) |
Feb 20, 2003 | 1.394 | 1.402 | 1.372 | 1.385 | 3,509,487 | -0.01(-0.40%) |
Feb 19, 2003 | 1.376 | 1.402 | 1.371 | 1.390 | 5,082,305 | -0.01(-0.95%) |
Feb 18, 2003 | 1.376 | 1.407 | 1.376 | 1.403 | 8,758,025 | +0.04(+2.77%) |
Feb 14, 2003 | 1.354 | 1.375 | 1.337 | 1.366 | 5,871,620 | +0.01(+0.99%) |
Feb 13, 2003 | 1.347 | 1.355 | 1.318 | 1.352 | 5,865,808 | +0.01(+0.45%) |
Feb 12, 2003 | 1.354 | 1.366 | 1.337 | 1.346 | 3,810,566 | -0.01(-0.76%) |
Feb 11, 2003 | 1.376 | 1.402 | 1.346 | 1.357 | 4,933,509 | -0.02(-1.22%) |
Feb 10, 2003 | 1.379 | 1.392 | 1.350 | 1.373 | 4,032,597 | +0.00(+0.22%) |
Feb 07, 2003 | 1.377 | 1.398 | 1.368 | 1.370 | 4,143,032 | -0.01(-0.65%) |
Feb 06, 2003 | 1.421 | 1.428 | 1.376 | 1.379 | 4,538,270 | -0.04(-2.94%) |
Feb 05, 2003 | 1.426 | 1.463 | 1.398 | 1.421 | 7,315,404 | +0.02(+1.32%) |
Feb 04, 2003 | 1.413 | 1.417 | 1.382 | 1.403 | 4,124,432 | -0.02(-1.24%) |