Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.124 | 1.124 | 1.067 | 1.086 | 5,460 | -0.06(-5.00%) |
Mar 28, 2003 | 1.133 | 1.143 | 1.076 | 1.143 | 18,482 | +0.05(+4.35%) |
Mar 27, 2003 | 1.077 | 1.105 | 1.067 | 1.095 | 7,571 | -0.05(-4.17%) |
Mar 26, 2003 | 1.152 | 1.152 | 1.143 | 1.143 | 3,360 | -0.02(-1.64%) |
Mar 25, 2003 | 1.038 | 1.162 | 1.038 | 1.162 | 33,604 | -0.01(-0.81%) |
Mar 24, 2003 | 1.047 | 1.190 | 1.047 | 1.171 | 43,686 | +0.08(+6.96%) |
Mar 21, 2003 | 1.095 | 1.095 | 0.9522 | 1.095 | 26,673 | +0.00(+0.09%) |
Mar 20, 2003 | 1.105 | 1.143 | 1.086 | 1.094 | 8,086 | +0.01(+0.79%) |
Mar 19, 2003 | 1.086 | 1.095 | 1.085 | 1.086 | 10,921 | -0.04(-3.39%) |
Mar 18, 2003 | 1.086 | 1.133 | 1.076 | 1.124 | 8,191 | +0.05(+4.43%) |
Mar 17, 2003 | 1.095 | 1.124 | 1.076 | 1.076 | 11,026 | -0.03(-2.59%) |
Mar 14, 2003 | 1.133 | 1.143 | 1.095 | 1.105 | 6,615 | -0.07(-5.69%) |
Mar 13, 2003 | 1.171 | 1.181 | 1.105 | 1.171 | 21,738 | -0.04(-3.15%) |
Mar 12, 2003 | 1.190 | 1.228 | 1.162 | 1.209 | 12,076 | +0.01(+0.87%) |
Mar 11, 2003 | 1.209 | 1.238 | 1.143 | 1.199 | 21,003 | -0.04(-3.15%) |
Mar 10, 2003 | 1.209 | 1.238 | 1.209 | 1.238 | 19,742 | -0.01(-0.76%) |
Mar 07, 2003 | 1.238 | 1.247 | 1.190 | 1.247 | 36,545 | +0.01(+0.77%) |
Mar 06, 2003 | 1.286 | 1.295 | 1.190 | 1.238 | 38,960 | -0.01(-0.76%) |
Mar 05, 2003 | 1.305 | 1.352 | 1.114 | 1.247 | 55,763 | -0.08(-5.76%) |
Mar 04, 2003 | 1.343 | 1.343 | 1.305 | 1.324 | 8,821 | +0.04(+2.96%) |
Mar 03, 2003 | 1.352 | 1.371 | 1.276 | 1.286 | 61,958 | -0.02(-1.39%) |
Feb 28, 2003 | 1.219 | 1.314 | 1.190 | 1.304 | 9,661 | +0.08(+6.95%) |
Feb 27, 2003 | 1.143 | 1.238 | 1.143 | 1.219 | 37,700 | +0.10(+8.47%) |
Feb 26, 2003 | 1.143 | 1.152 | 1.124 | 1.124 | 8,401 | -0.02(-1.67%) |
Feb 25, 2003 | 1.114 | 1.143 | 1.095 | 1.143 | 18,062 | +0.03(+2.56%) |
Feb 24, 2003 | 1.114 | 1.124 | 1.095 | 1.114 | 5,145 | +0.02(+1.74%) |
Feb 21, 2003 | 1.105 | 1.143 | 1.095 | 1.095 | 14,492 | +0.00(+0.00%) |
Feb 20, 2003 | 1.105 | 1.124 | 1.067 | 1.095 | 10,081 | -0.05(-4.17%) |
Feb 19, 2003 | 1.095 | 1.143 | 1.009 | 1.143 | 6,090 | +0.05(+4.35%) |
Feb 18, 2003 | 1.057 | 1.143 | 1.047 | 1.095 | 27,619 | +0.03(+2.68%) |
Feb 14, 2003 | 1.124 | 1.143 | 1.047 | 1.067 | 24,888 | -0.06(-5.09%) |
Feb 13, 2003 | 1.124 | 1.143 | 1.076 | 1.124 | 15,857 | -0.02(-1.58%) |
Feb 12, 2003 | 1.143 | 1.143 | 1.132 | 1.142 | 12,391 | -0.04(-3.31%) |
Feb 11, 2003 | 1.143 | 1.181 | 1.124 | 1.181 | 16,172 | +0.05(+4.20%) |
Feb 10, 2003 | 1.162 | 1.219 | 1.095 | 1.133 | 21,948 | -0.05(-4.03%) |
Feb 07, 2003 | 1.162 | 1.190 | 1.143 | 1.181 | 8,401 | +0.02(+1.64%) |
Feb 06, 2003 | 1.162 | 1.171 | 1.143 | 1.162 | 11,341 | -0.06(-4.69%) |
Feb 05, 2003 | 1.219 | 1.228 | 1.162 | 1.219 | 11,026 | -0.01(-0.77%) |
Feb 04, 2003 | 1.238 | 1.257 | 1.219 | 1.228 | 31,714 | -0.03(-2.27%) |
Feb 03, 2003 | 1.200 | 1.428 | 1.143 | 1.257 | 106,905 | +0.05(+3.94%) |
Jan 31, 2003 | 1.133 | 1.238 | 1.028 | 1.209 | 23,313 | +0.06(+5.05%) |
Jan 30, 2003 | 1.152 | 1.238 | 1.124 | 1.151 | 16,487 | -0.00(-0.08%) |
Jan 29, 2003 | 1.181 | 1.238 | 1.181 | 1.152 | 39,800 | -0.05(-3.97%) |
Jan 28, 2003 | 1.228 | 1.333 | 1.190 | 1.200 | 28,774 | -0.08(-5.97%) |
Jan 27, 2003 | 1.286 | 1.295 | 1.200 | 1.276 | 16,277 | -0.02(-1.47%) |
Jan 24, 2003 | 1.333 | 1.343 | 1.295 | 1.295 | 5,250 | -0.05(-3.55%) |
Jan 23, 2003 | 1.347 | 1.352 | 1.333 | 1.343 | 3,045 | -0.02(-1.40%) |
Jan 22, 2003 | 1.352 | 1.428 | 1.343 | 1.362 | 5,565 | -0.07(-4.67%) |
Jan 21, 2003 | 1.286 | 1.476 | 1.209 | 1.428 | 16,907 | +0.09(+6.46%) |
Jan 17, 2003 | 1.314 | 1.343 | 1.314 | 1.342 | 4,620 | -0.08(-5.44%) |
Jan 16, 2003 | 1.381 | 1.476 | 1.333 | 1.419 | 7,561 | +0.10(+7.89%) |
Jan 15, 2003 | 1.400 | 1.476 | 1.305 | 1.315 | 6,405 | -0.13(-9.14%) |
Jan 14, 2003 | 1.476 | 1.476 | 1.371 | 1.447 | 12,496 | -0.01(-0.65%) |
Jan 13, 2003 | 1.428 | 1.476 | 1.419 | 1.457 | 133,054 | +0.05(+3.45%) |
Jan 10, 2003 | 1.305 | 1.409 | 1.305 | 1.408 | 9,241 | +0.08(+5.64%) |
Jan 09, 2003 | 1.343 | 1.371 | 1.238 | 1.333 | 37,805 | -0.02(-1.41%) |
Jan 08, 2003 | 1.428 | 1.457 | 1.238 | 1.352 | 17,537 | -0.08(-5.33%) |
Jan 07, 2003 | 1.428 | 1.466 | 1.390 | 1.428 | 23,943 | +0.01(+0.67%) |
Jan 06, 2003 | 1.381 | 1.476 | 1.343 | 1.419 | 23,103 | -0.01(-0.67%) |
Jan 03, 2003 | 1.305 | 1.428 | 1.286 | 1.428 | 66,369 | +0.13(+10.29%) |