Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.693 | 1.720 | 1.678 | 1.708 | 3,350,143 | +0.01(+0.69%) |
Apr 29, 2003 | 1.704 | 1.727 | 1.690 | 1.696 | 3,815,324 | -0.01(-0.56%) |
Apr 28, 2003 | 1.670 | 1.718 | 1.666 | 1.706 | 4,457,490 | +0.04(+2.41%) |
Apr 25, 2003 | 1.688 | 1.689 | 1.640 | 1.666 | 5,845,261 | -0.02(-1.29%) |
Apr 24, 2003 | 1.726 | 1.733 | 1.670 | 1.688 | 7,562,486 | -0.04(-2.25%) |
Apr 23, 2003 | 1.768 | 1.768 | 1.693 | 1.726 | 8,312,277 | -0.04(-2.34%) |
Apr 22, 2003 | 1.753 | 1.777 | 1.733 | 1.768 | 4,831,787 | +0.01(+0.84%) |
Apr 21, 2003 | 1.741 | 1.775 | 1.737 | 1.753 | 4,753,460 | +0.02(+1.01%) |
Apr 17, 2003 | 1.704 | 1.749 | 1.704 | 1.736 | 4,461,675 | +0.04(+2.09%) |
Apr 16, 2003 | 1.712 | 1.739 | 1.687 | 1.700 | 5,575,599 | +0.00(+0.12%) |
Apr 15, 2003 | 1.656 | 1.706 | 1.648 | 1.698 | 6,067,089 | +0.05(+2.81%) |
Apr 14, 2003 | 1.621 | 1.659 | 1.618 | 1.652 | 4,023,998 | +0.04(+2.38%) |
Apr 11, 2003 | 1.647 | 1.649 | 1.608 | 1.613 | 5,083,511 | -0.01(-0.85%) |
Apr 10, 2003 | 1.635 | 1.637 | 1.609 | 1.627 | 5,941,526 | -0.00(-0.23%) |
Apr 09, 2003 | 1.669 | 1.678 | 1.630 | 1.631 | 8,580,743 | -0.04(-2.26%) |
Apr 08, 2003 | 1.682 | 1.698 | 1.657 | 1.668 | 6,698,492 | -0.01(-0.80%) |
Apr 07, 2003 | 1.695 | 1.734 | 1.678 | 1.682 | 3,944,475 | +0.03(+2.03%) |
Apr 04, 2003 | 1.647 | 1.668 | 1.634 | 1.648 | 3,295,732 | +0.01(+0.56%) |
Apr 03, 2003 | 1.656 | 1.663 | 1.624 | 1.639 | 3,451,789 | -0.00(-0.03%) |
Apr 02, 2003 | 1.635 | 1.658 | 1.634 | 1.639 | 3,356,122 | +0.04(+2.62%) |
Apr 01, 2003 | 1.598 | 1.608 | 1.569 | 1.598 | 6,560,372 | +0.00(+0.10%) |
Mar 31, 2003 | 1.607 | 1.612 | 1.580 | 1.596 | 6,718,223 | -0.03(-1.95%) |
Mar 28, 2003 | 1.598 | 1.631 | 1.587 | 1.628 | 4,943,598 | +0.03(+1.72%) |
Mar 27, 2003 | 1.606 | 1.621 | 1.583 | 1.600 | 5,099,655 | -0.03(-1.87%) |
Mar 26, 2003 | 1.675 | 1.675 | 1.612 | 1.631 | 4,834,179 | -0.05(-2.94%) |
Mar 25, 2003 | 1.679 | 1.711 | 1.661 | 1.680 | 3,910,991 | -0.01(-0.45%) |
Mar 24, 2003 | 1.735 | 1.736 | 1.680 | 1.688 | 6,194,446 | -0.06(-3.70%) |
Mar 21, 2003 | 1.683 | 1.758 | 1.670 | 1.752 | 6,886,239 | +0.08(+4.70%) |
Mar 20, 2003 | 1.659 | 1.684 | 1.626 | 1.674 | 4,654,205 | +0.00(+0.23%) |
Mar 19, 2003 | 1.691 | 1.692 | 1.654 | 1.670 | 4,709,812 | -0.03(-1.53%) |
Mar 18, 2003 | 1.672 | 1.723 | 1.668 | 1.696 | 5,197,714 | +0.04(+2.11%) |
Mar 17, 2003 | 1.612 | 1.675 | 1.597 | 1.661 | 6,563,960 | +0.04(+2.64%) |
Mar 14, 2003 | 1.614 | 1.656 | 1.610 | 1.618 | 4,688,884 | +0.01(+0.42%) |
Mar 13, 2003 | 1.568 | 1.616 | 1.552 | 1.611 | 6,818,076 | +0.05(+3.05%) |
Mar 12, 2003 | 1.601 | 1.610 | 1.526 | 1.564 | 9,926,659 | -0.04(-2.58%) |
Mar 11, 2003 | 1.623 | 1.664 | 1.596 | 1.605 | 4,756,449 | -0.03(-1.82%) |
Mar 10, 2003 | 1.675 | 1.680 | 1.627 | 1.635 | 4,556,744 | -0.05(-2.71%) |
Mar 07, 2003 | 1.606 | 1.688 | 1.572 | 1.680 | 10,637,586 | +0.07(+4.25%) |
Mar 06, 2003 | 1.697 | 1.697 | 1.608 | 1.612 | 10,858,218 | -0.10(-5.88%) |
Mar 05, 2003 | 1.711 | 1.716 | 1.681 | 1.713 | 4,077,213 | -0.00(-0.10%) |
Mar 04, 2003 | 1.733 | 1.751 | 1.714 | 1.714 | 4,574,682 | -0.02(-1.06%) |
Mar 03, 2003 | 1.767 | 1.777 | 1.730 | 1.733 | 4,432,975 | -0.01(-0.38%) |
Feb 28, 2003 | 1.733 | 1.754 | 1.731 | 1.739 | 2,428,749 | +0.01(+0.41%) |
Feb 27, 2003 | 1.731 | 1.743 | 1.714 | 1.732 | 2,642,206 | +0.00(+0.27%) |
Feb 26, 2003 | 1.732 | 1.746 | 1.710 | 1.728 | 3,348,349 | -0.01(-0.43%) |
Feb 25, 2003 | 1.748 | 1.748 | 1.708 | 1.735 | 2,996,174 | -0.02(-0.88%) |
Feb 24, 2003 | 1.760 | 1.778 | 1.735 | 1.751 | 5,340,617 | -0.01(-0.52%) |
Feb 21, 2003 | 1.697 | 1.767 | 1.691 | 1.760 | 5,084,109 | +0.06(+3.70%) |
Feb 20, 2003 | 1.703 | 1.708 | 1.675 | 1.697 | 3,777,057 | -0.01(-0.34%) |
Feb 19, 2003 | 1.704 | 1.729 | 1.677 | 1.703 | 4,559,136 | +0.01(+0.35%) |
Feb 18, 2003 | 1.654 | 1.714 | 1.654 | 1.697 | 4,373,183 | +0.05(+3.33%) |
Feb 14, 2003 | 1.652 | 1.658 | 1.612 | 1.642 | 3,277,794 | -0.01(-0.56%) |
Feb 13, 2003 | 1.666 | 1.670 | 1.635 | 1.652 | 3,970,783 | -0.02(-1.00%) |
Feb 12, 2003 | 1.658 | 1.690 | 1.658 | 1.668 | 4,586,640 | +0.01(+0.66%) |
Feb 11, 2003 | 1.688 | 1.700 | 1.648 | 1.657 | 4,457,490 | -0.02(-1.02%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.642 | 1.675 | 10,488,704 | +0.01(+0.81%) |
Feb 07, 2003 | 1.635 | 1.685 | 1.633 | 1.661 | 12,305,781 | +0.07(+4.25%) |
Feb 06, 2003 | 1.501 | 1.611 | 1.465 | 1.593 | 22,275,490 | +0.09(+5.92%) |
Feb 05, 2003 | 1.672 | 1.679 | 1.504 | 1.504 | 15,023,325 | -0.15(-8.80%) |
Feb 04, 2003 | 1.675 | 1.675 | 1.631 | 1.649 | 4,565,115 | -0.03(-1.65%) |