Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.087 | 1.163 | 1.087 | 1.161 | 91,266 | +0.06(+5.00%) |
Apr 29, 2003 | 1.163 | 1.173 | 1.096 | 1.106 | 150,537 | -0.07(-5.69%) |
Apr 28, 2003 | 1.243 | 1.243 | 1.163 | 1.173 | 404,405 | -0.07(-5.96%) |
Apr 25, 2003 | 1.249 | 1.258 | 1.239 | 1.247 | 146,341 | -0.01(-0.46%) |
Apr 24, 2003 | 1.239 | 1.254 | 1.235 | 1.253 | 106,477 | +0.01(+0.92%) |
Apr 23, 2003 | 1.234 | 1.253 | 1.234 | 1.241 | 30,422 | +0.01(+0.62%) |
Apr 22, 2003 | 1.230 | 1.249 | 1.211 | 1.234 | 33,569 | -0.00(-0.31%) |
Apr 21, 2003 | 1.220 | 1.241 | 1.209 | 1.237 | 31,995 | +0.01(+1.09%) |
Apr 17, 2003 | 1.230 | 1.258 | 1.220 | 1.224 | 24,127 | -0.00(-0.16%) |
Apr 16, 2003 | 1.239 | 1.247 | 1.220 | 1.226 | 101,757 | -0.02(-1.68%) |
Apr 15, 2003 | 1.239 | 1.253 | 1.239 | 1.247 | 25,701 | +0.00(+0.15%) |
Apr 14, 2003 | 1.230 | 1.277 | 1.230 | 1.245 | 76,580 | +0.02(+1.24%) |
Apr 11, 2003 | 1.277 | 1.277 | 1.201 | 1.230 | 77,104 | -0.07(-5.29%) |
Apr 10, 2003 | 1.285 | 1.306 | 1.285 | 1.298 | 52,976 | +0.01(+0.89%) |
Apr 09, 2003 | 1.254 | 1.287 | 1.254 | 1.287 | 68,187 | +0.03(+2.27%) |
Apr 08, 2003 | 1.300 | 1.300 | 1.201 | 1.258 | 88,644 | -0.04(-3.08%) |
Apr 07, 2003 | 1.218 | 1.312 | 1.218 | 1.298 | 113,296 | +0.08(+6.41%) |
Apr 04, 2003 | 1.256 | 1.256 | 1.201 | 1.220 | 36,191 | -0.04(-3.03%) |
Apr 03, 2003 | 1.279 | 1.279 | 1.258 | 1.258 | 12,588 | -0.03(-2.22%) |
Apr 02, 2003 | 1.296 | 1.296 | 1.287 | 1.287 | 17,833 | -0.01(-0.74%) |
Apr 01, 2003 | 1.338 | 1.338 | 1.296 | 1.296 | 18,882 | -0.05(-3.68%) |
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%) |