Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.517 | 1.524 | 1.491 | 1.498 | 136,468 | -0.02(-1.36%) |
Apr 29, 2003 | 1.627 | 1.627 | 1.507 | 1.518 | 103,607 | -0.10(-6.08%) |
Apr 28, 2003 | 1.643 | 1.643 | 1.617 | 1.617 | 44,845 | -0.03(-1.57%) |
Apr 25, 2003 | 1.694 | 1.694 | 1.630 | 1.643 | 30,154 | -0.04(-2.23%) |
Apr 24, 2003 | 1.677 | 1.681 | 1.655 | 1.680 | 20,489 | +0.01(+0.70%) |
Apr 23, 2003 | 1.701 | 1.705 | 1.657 | 1.668 | 99,741 | -0.04(-2.27%) |
Apr 22, 2003 | 1.719 | 1.727 | 1.707 | 1.707 | 138,014 | -0.02(-1.12%) |
Apr 21, 2003 | 1.730 | 1.730 | 1.725 | 1.727 | 22,035 | +0.00(+0.00%) |
Apr 17, 2003 | 1.727 | 1.727 | 1.721 | 1.727 | 23,582 | -0.00(-0.02%) |
Apr 16, 2003 | 1.733 | 1.733 | 1.727 | 1.727 | 29,767 | -0.01(-0.35%) |
Apr 15, 2003 | 1.693 | 1.733 | 1.693 | 1.733 | 44,458 | +0.05(+3.08%) |
Apr 14, 2003 | 1.676 | 1.692 | 1.676 | 1.681 | 57,216 | +0.00(+0.00%) |
Apr 11, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 8,118 | +0.00(+0.00%) |
Apr 10, 2003 | 1.681 | 1.681 | 1.677 | 1.681 | 15,850 | +0.00(+0.23%) |
Apr 09, 2003 | 1.681 | 1.681 | 1.677 | 1.677 | 15,463 | -0.00(-0.15%) |
Apr 08, 2003 | 1.668 | 1.680 | 1.668 | 1.680 | 70,360 | +0.01(+0.62%) |
Apr 07, 2003 | 1.681 | 1.681 | 1.670 | 1.670 | 1,546 | -0.01(-0.31%) |
Apr 04, 2003 | 1.675 | 1.675 | 1.665 | 1.675 | 57,216 | +0.01(+0.78%) |
Apr 03, 2003 | 1.665 | 1.672 | 1.662 | 1.662 | 42,912 | -0.01(-0.31%) |
Apr 02, 2003 | 1.667 | 1.668 | 1.667 | 1.667 | 17,396 | +0.01(+0.31%) |
Apr 01, 2003 | 1.662 | 1.667 | 1.662 | 1.662 | 3,479 | +0.01(+0.47%) |
Mar 31, 2003 | 1.650 | 1.668 | 1.650 | 1.654 | 9,119 | -0.01(-0.31%) |
Mar 28, 2003 | 1.655 | 1.672 | 1.655 | 1.659 | 8,118 | -0.00(-0.08%) |
Mar 27, 2003 | 1.668 | 1.672 | 1.661 | 1.661 | 24,355 | -0.01(-0.70%) |
Mar 26, 2003 | 1.626 | 1.681 | 1.626 | 1.672 | 83,504 | +0.05(+3.03%) |
Mar 25, 2003 | 1.618 | 1.623 | 1.610 | 1.623 | 39,432 | +0.00(+0.16%) |
Mar 24, 2003 | 1.653 | 1.653 | 1.610 | 1.621 | 35,566 | -0.01(-0.79%) |
Mar 21, 2003 | 1.610 | 1.648 | 1.610 | 1.633 | 14,690 | -0.03(-1.56%) |
Mar 20, 2003 | 1.610 | 1.659 | 1.604 | 1.659 | 1,275,763 | +0.05(+2.89%) |
Mar 19, 2003 | 1.661 | 1.661 | 1.604 | 1.613 | 28,608 | -0.05(-2.96%) |
Mar 18, 2003 | 1.672 | 1.672 | 1.662 | 1.662 | 18,943 | -0.01(-0.77%) |
Mar 17, 2003 | 1.680 | 1.680 | 1.674 | 1.675 | 14,965 | -0.01(-0.31%) |
Mar 14, 2003 | 1.680 | 1.681 | 1.680 | 1.680 | 9,278 | +0.00(+0.08%) |
Mar 13, 2003 | 1.680 | 1.681 | 1.654 | 1.679 | 91,623 | +0.00(+0.08%) |
Mar 12, 2003 | 1.657 | 1.681 | 1.655 | 1.677 | 107,860 | +0.02(+0.93%) |
Mar 11, 2003 | 1.680 | 1.680 | 1.649 | 1.662 | 10,824 | -0.01(-0.46%) |
Mar 10, 2003 | 1.671 | 1.677 | 1.662 | 1.670 | 24,355 | +0.00(+0.00%) |
Mar 07, 2003 | 1.676 | 1.680 | 1.668 | 1.670 | 22,422 | -0.01(-0.31%) |
Mar 06, 2003 | 1.675 | 1.675 | 1.671 | 1.675 | 3,092 | -0.01(-0.31%) |
Mar 05, 2003 | 1.674 | 1.680 | 1.674 | 1.680 | 5,412 | +0.01(+0.54%) |
Mar 04, 2003 | 1.670 | 1.674 | 1.670 | 1.671 | 2,319 | -0.01(-0.46%) |
Mar 03, 2003 | 1.674 | 1.680 | 1.670 | 1.679 | 28,221 | +0.01(+0.62%) |
Feb 28, 2003 | 1.670 | 1.672 | 1.668 | 1.668 | 10,824 | -0.01(-0.46%) |
Feb 27, 2003 | 1.675 | 1.676 | 1.668 | 1.676 | 78,865 | -0.00(-0.15%) |
Feb 26, 2003 | 1.675 | 1.680 | 1.668 | 1.679 | 87,370 | +0.00(+0.00%) |
Feb 25, 2003 | 1.675 | 1.679 | 1.675 | 1.679 | 9,278 | +0.01(+0.54%) |
Feb 24, 2003 | 1.670 | 1.670 | 1.670 | 1.670 | 3,092 | +0.00(+0.00%) |
Feb 21, 2003 | 1.679 | 1.679 | 1.668 | 1.670 | 22,422 | -0.00(-0.08%) |
Feb 20, 2003 | 1.672 | 1.672 | 1.668 | 1.671 | 25,128 | +0.00(+0.00%) |
Feb 19, 2003 | 1.680 | 1.680 | 1.671 | 1.671 | 4,252 | -0.01(-0.31%) |
Feb 18, 2003 | 1.680 | 1.681 | 1.676 | 1.676 | 16,623 | -0.00(-0.04%) |
Feb 14, 2003 | 1.675 | 1.681 | 1.668 | 1.677 | 43,685 | +0.01(+0.43%) |
Feb 13, 2003 | 1.670 | 1.670 | 1.667 | 1.670 | 47,164 | +0.00(+0.08%) |
Feb 12, 2003 | 1.668 | 1.670 | 1.667 | 1.668 | 13,144 | -0.00(-0.08%) |
Feb 11, 2003 | 1.663 | 1.680 | 1.663 | 1.670 | 56,056 | +0.01(+0.39%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.663 | 1.663 | 8,891 | -0.00(-0.23%) |
Feb 07, 2003 | 1.671 | 1.676 | 1.662 | 1.667 | 17,783 | -0.00(-0.23%) |
Feb 06, 2003 | 1.677 | 1.677 | 1.666 | 1.671 | 8,505 | -0.01(-0.39%) |
Feb 05, 2003 | 1.679 | 1.679 | 1.643 | 1.677 | 57,989 | +0.00(+0.23%) |
Feb 04, 2003 | 1.636 | 1.675 | 1.636 | 1.674 | 25,128 | +0.01(+0.31%) |