Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.620 | 1.641 | 1.550 | 1.550 | 110,236 | -0.09(-5.22%) |
Mar 28, 2003 | 1.639 | 1.649 | 1.627 | 1.635 | 79,806 | +0.00(+0.21%) |
Mar 27, 2003 | 1.662 | 1.672 | 1.630 | 1.632 | 44,783 | -0.03(-1.78%) |
Mar 26, 2003 | 1.716 | 1.733 | 1.662 | 1.662 | 66,026 | -0.06(-3.25%) |
Mar 25, 2003 | 1.716 | 1.731 | 1.712 | 1.717 | 86,696 | +0.01(+0.82%) |
Mar 24, 2003 | 1.724 | 1.733 | 1.689 | 1.703 | 73,490 | -0.03(-1.91%) |
Mar 21, 2003 | 1.637 | 1.740 | 1.637 | 1.736 | 145,258 | +0.10(+5.84%) |
Mar 20, 2003 | 1.575 | 1.655 | 1.568 | 1.641 | 106,217 | +0.06(+4.09%) |
Mar 19, 2003 | 1.526 | 1.580 | 1.524 | 1.576 | 1,779,852 | +0.05(+3.31%) |
Mar 18, 2003 | 1.507 | 1.515 | 1.507 | 1.526 | 41,338 | +0.02(+1.04%) |
Mar 17, 2003 | 1.512 | 1.538 | 1.489 | 1.510 | 173,392 | -0.00(-0.12%) |
Mar 14, 2003 | 1.498 | 1.517 | 1.496 | 1.512 | 46,505 | +0.01(+0.93%) |
Mar 13, 2003 | 1.524 | 1.529 | 1.472 | 1.498 | 101,623 | +0.01(+0.82%) |
Mar 12, 2003 | 1.463 | 1.487 | 1.463 | 1.486 | 55,118 | +0.02(+1.43%) |
Mar 11, 2003 | 1.439 | 1.465 | 1.439 | 1.465 | 87,844 | +0.02(+1.69%) |
Mar 10, 2003 | 1.463 | 1.463 | 1.428 | 1.440 | 86,696 | -0.02(-1.55%) |
Mar 07, 2003 | 1.503 | 1.503 | 1.456 | 1.463 | 73,490 | -0.04(-2.67%) |
Mar 06, 2003 | 1.594 | 1.594 | 1.480 | 1.503 | 101,049 | -0.09(-5.79%) |
Mar 05, 2003 | 1.588 | 1.602 | 1.576 | 1.595 | 99,901 | +0.02(+1.22%) |
Mar 04, 2003 | 1.559 | 1.597 | 1.559 | 1.576 | 72,916 | +0.02(+1.00%) |
Mar 03, 2003 | 1.620 | 1.632 | 1.559 | 1.561 | 44,783 | -0.08(-4.68%) |
Feb 28, 2003 | 1.674 | 1.674 | 1.602 | 1.637 | 84,973 | -0.05(-3.09%) |
Feb 27, 2003 | 1.646 | 1.693 | 1.646 | 1.689 | 105,642 | +0.05(+3.08%) |
Feb 26, 2003 | 1.637 | 1.689 | 1.632 | 1.639 | 68,323 | -0.01(-0.53%) |
Feb 25, 2003 | 1.663 | 1.663 | 1.616 | 1.648 | 55,118 | -0.01(-0.53%) |
Feb 24, 2003 | 1.637 | 1.662 | 1.629 | 1.656 | 137,795 | +0.00(+0.11%) |
Feb 21, 2003 | 1.541 | 1.655 | 1.524 | 1.655 | 118,274 | +0.10(+6.74%) |
Feb 20, 2003 | 1.576 | 1.585 | 1.533 | 1.550 | 146,981 | -0.04(-2.30%) |
Feb 19, 2003 | 1.689 | 1.698 | 1.587 | 1.587 | 128,608 | -0.11(-6.76%) |
Feb 18, 2003 | 1.709 | 1.721 | 1.698 | 1.702 | 67,175 | -0.02(-1.41%) |
Feb 14, 2003 | 1.750 | 1.761 | 1.724 | 1.726 | 82,677 | -0.01(-0.80%) |
Feb 13, 2003 | 1.759 | 1.803 | 1.712 | 1.740 | 506,970 | -0.08(-4.58%) |
Feb 12, 2003 | 1.890 | 1.890 | 1.824 | 1.824 | 781,412 | -0.08(-4.03%) |
Feb 11, 2003 | 1.916 | 1.916 | 1.890 | 1.900 | 130,331 | -0.00(-0.18%) |
Feb 10, 2003 | 1.916 | 1.916 | 1.895 | 1.904 | 259,514 | -0.01(-0.64%) |
Feb 07, 2003 | 1.937 | 1.937 | 1.881 | 1.916 | 144,684 | -0.00(-0.18%) |
Feb 06, 2003 | 1.912 | 1.928 | 1.881 | 1.919 | 156,167 | +0.00(+0.18%) |
Feb 05, 2003 | 1.888 | 1.923 | 1.881 | 1.916 | 223,916 | +0.03(+1.48%) |
Feb 04, 2003 | 1.855 | 1.890 | 1.794 | 1.888 | 362,286 | +0.04(+2.07%) |
Feb 03, 2003 | 1.898 | 1.914 | 1.846 | 1.850 | 48,802 | -0.03(-1.67%) |
Jan 31, 2003 | 1.860 | 1.881 | 1.850 | 1.881 | 80,954 | +0.02(+1.22%) |
Jan 30, 2003 | 1.930 | 1.930 | 1.858 | 1.858 | 74,064 | -0.06(-3.00%) |
Jan 29, 2003 | 1.925 | 1.933 | 1.890 | 1.916 | 91,289 | -0.01(-0.63%) |
Jan 28, 2003 | 1.872 | 1.933 | 1.838 | 1.928 | 72,916 | +0.06(+2.98%) |
Jan 27, 2003 | 1.876 | 1.893 | 1.829 | 1.872 | 167,650 | -0.02(-0.92%) |
Jan 24, 2003 | 1.963 | 1.968 | 1.890 | 1.890 | 77,509 | -0.07(-3.81%) |
Jan 23, 2003 | 1.965 | 1.984 | 1.937 | 1.965 | 37,319 | +0.01(+0.27%) |
Jan 22, 2003 | 2.020 | 2.027 | 1.959 | 1.959 | 49,376 | -0.08(-3.76%) |
Jan 21, 2003 | 2.073 | 2.074 | 2.005 | 2.036 | 90,715 | -0.04(-2.09%) |
Jan 17, 2003 | 2.081 | 2.081 | 2.038 | 2.080 | 102,197 | +0.01(+0.42%) |
Jan 16, 2003 | 2.006 | 2.076 | 2.006 | 2.071 | 137,220 | +0.06(+3.21%) |
Jan 15, 2003 | 1.898 | 2.006 | 1.898 | 2.006 | 136,072 | +0.10(+5.11%) |
Jan 14, 2003 | 1.864 | 1.909 | 1.864 | 1.909 | 90,715 | +0.05(+2.91%) |
Jan 13, 2003 | 1.898 | 1.898 | 1.855 | 1.855 | 76,935 | -0.06(-3.18%) |
Jan 10, 2003 | 1.914 | 1.949 | 1.911 | 1.916 | 50,524 | +0.00(+0.09%) |
Jan 09, 2003 | 1.893 | 1.952 | 1.886 | 1.914 | 136,646 | +0.03(+1.76%) |
Jan 08, 2003 | 1.848 | 1.890 | 1.838 | 1.881 | 130,905 | +0.03(+1.69%) |
Jan 07, 2003 | 1.885 | 1.885 | 1.843 | 1.850 | 184,875 | -0.02(-1.21%) |
Jan 06, 2003 | 1.829 | 1.876 | 1.829 | 1.872 | 265,255 | +0.05(+2.87%) |
Jan 03, 2003 | 1.742 | 1.829 | 1.742 | 1.820 | 411,662 | -0.07(-3.69%) |