Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.233 | 1.243 | 1.221 | 1.240 | 1,626,793 | +0.01(+0.83%) |
May 29, 2003 | 1.212 | 1.243 | 1.212 | 1.230 | 2,247,309 | +0.01(+0.77%) |
May 28, 2003 | 1.216 | 1.243 | 1.210 | 1.221 | 3,299,269 | +0.02(+1.31%) |
May 27, 2003 | 1.169 | 1.218 | 1.151 | 1.205 | 3,333,530 | +0.05(+4.26%) |
May 23, 2003 | 1.151 | 1.172 | 1.149 | 1.156 | 2,207,972 | +0.01(+0.45%) |
May 22, 2003 | 1.143 | 1.160 | 1.141 | 1.151 | 5,069,453 | +0.00(+0.00%) |
May 21, 2003 | 1.179 | 1.183 | 1.143 | 1.151 | 3,992,115 | -0.03(-2.63%) |
May 20, 2003 | 1.182 | 1.202 | 1.176 | 1.182 | 3,244,704 | -0.00(-0.23%) |
May 19, 2003 | 1.212 | 1.212 | 1.182 | 1.184 | 2,380,549 | -0.03(-2.28%) |
May 16, 2003 | 1.233 | 1.237 | 1.205 | 1.212 | 2,573,429 | -0.02(-1.66%) |
May 15, 2003 | 1.212 | 1.260 | 1.212 | 1.233 | 2,756,158 | +0.01(+1.23%) |
May 14, 2003 | 1.188 | 1.234 | 1.188 | 1.218 | 2,468,107 | +0.02(+1.41%) |
May 13, 2003 | 1.190 | 1.211 | 1.187 | 1.201 | 2,626,725 | -0.01(-1.17%) |
May 12, 2003 | 1.210 | 1.217 | 1.188 | 1.215 | 2,914,777 | +0.00(+0.10%) |
May 09, 2003 | 1.200 | 1.220 | 1.200 | 1.214 | 2,134,373 | +0.01(+0.88%) |
May 08, 2003 | 1.212 | 1.212 | 1.187 | 1.203 | 3,055,630 | -0.01(-0.68%) |
May 07, 2003 | 1.215 | 1.228 | 1.199 | 1.211 | 2,719,359 | +0.00(+0.03%) |
May 06, 2003 | 1.204 | 1.238 | 1.196 | 1.211 | 3,987,039 | +0.01(+0.56%) |
May 05, 2003 | 1.188 | 1.212 | 1.188 | 1.204 | 5,269,948 | +0.00(+0.36%) |
May 02, 2003 | 1.158 | 1.201 | 1.143 | 1.200 | 6,159,481 | +0.04(+3.22%) |
May 01, 2003 | 1.113 | 1.176 | 1.111 | 1.162 | 3,848,724 | +0.03(+2.79%) |
Apr 30, 2003 | 1.118 | 1.139 | 1.117 | 1.131 | 4,686,231 | +0.00(+0.32%) |
Apr 29, 2003 | 1.153 | 1.158 | 1.110 | 1.127 | 5,311,823 | -0.02(-1.35%) |
Apr 28, 2003 | 1.100 | 1.169 | 1.086 | 1.143 | 8,107,319 | +0.04(+3.79%) |
Apr 25, 2003 | 1.174 | 1.175 | 1.076 | 1.101 | 15,113,190 | -0.07(-5.93%) |
Apr 24, 2003 | 1.227 | 1.231 | 1.134 | 1.170 | 27,014,668 | -0.15(-11.66%) |
Apr 23, 2003 | 1.354 | 1.368 | 1.310 | 1.325 | 9,858,470 | -0.02(-1.18%) |
Apr 22, 2003 | 1.273 | 1.369 | 1.273 | 1.340 | 19,559,590 | +0.06(+4.48%) |
Apr 21, 2003 | 1.249 | 1.284 | 1.231 | 1.283 | 5,861,278 | +0.05(+4.26%) |
Apr 17, 2003 | 1.212 | 1.251 | 1.210 | 1.231 | 4,438,786 | +0.02(+1.73%) |
Apr 16, 2003 | 1.160 | 1.253 | 1.156 | 1.210 | 10,503,096 | +0.06(+4.78%) |
Apr 15, 2003 | 1.153 | 1.166 | 1.133 | 1.155 | 2,336,136 | +0.02(+1.38%) |
Apr 14, 2003 | 1.103 | 1.143 | 1.101 | 1.139 | 2,931,273 | +0.04(+3.25%) |
Apr 11, 2003 | 1.080 | 1.113 | 1.080 | 1.103 | 1,701,661 | +0.03(+2.83%) |
Apr 10, 2003 | 1.080 | 1.097 | 1.060 | 1.073 | 1,897,079 | -0.01(-1.09%) |
Apr 09, 2003 | 1.086 | 1.103 | 1.075 | 1.084 | 1,753,688 | -0.01(-1.04%) |
Apr 08, 2003 | 1.109 | 1.115 | 1.086 | 1.096 | 2,092,497 | -0.02(-1.42%) |
Apr 07, 2003 | 1.123 | 1.148 | 1.112 | 1.112 | 3,282,772 | -0.01(-0.49%) |
Apr 04, 2003 | 1.143 | 1.143 | 1.110 | 1.117 | 2,243,503 | -0.02(-1.56%) |
Apr 03, 2003 | 1.133 | 1.167 | 1.131 | 1.135 | 2,471,913 | +0.01(+0.70%) |
Apr 02, 2003 | 1.106 | 1.139 | 1.106 | 1.127 | 5,222,996 | +0.02(+2.14%) |
Apr 01, 2003 | 1.117 | 1.125 | 1.085 | 1.103 | 3,577,169 | +0.01(+0.61%) |
Mar 31, 2003 | 1.120 | 1.125 | 1.089 | 1.097 | 2,378,011 | -0.01(-0.89%) |
Mar 28, 2003 | 1.121 | 1.123 | 1.096 | 1.106 | 1,984,637 | -0.02(-1.51%) |
Mar 27, 2003 | 1.137 | 1.147 | 1.108 | 1.123 | 4,575,680 | -0.02(-1.35%) |
Mar 26, 2003 | 1.127 | 1.151 | 1.117 | 1.139 | 3,490,309 | +0.01(+0.84%) |
Mar 25, 2003 | 1.075 | 1.145 | 1.075 | 1.129 | 516,589,376 | +0.05(+5.10%) |
Mar 24, 2003 | 1.105 | 1.107 | 1.072 | 1.075 | 2,719,359 | -0.04(-3.33%) |
Mar 21, 2003 | 1.121 | 1.169 | 1.109 | 1.112 | 4,059,966 | -0.02(-1.57%) |
Mar 20, 2003 | 1.115 | 1.144 | 1.096 | 1.129 | 2,772,655 | +0.02(+1.38%) |
Mar 19, 2003 | 1.131 | 1.133 | 1.112 | 1.114 | 4,388,903 | -0.01(-0.70%) |
Mar 18, 2003 | 1.122 | 1.134 | 1.115 | 1.122 | 3,360,762 | -0.00(-0.07%) |
Mar 17, 2003 | 1.054 | 1.129 | 1.053 | 1.123 | 8,251,167 | +0.05(+4.55%) |
Mar 14, 2003 | 1.024 | 1.080 | 1.024 | 1.074 | 6,941,573 | +0.05(+4.89%) |
Mar 13, 2003 | 0.9949 | 1.036 | 0.9949 | 1.024 | 4,226,871 | +0.04(+3.59%) |
Mar 12, 2003 | 1.011 | 1.016 | 0.9740 | 0.9882 | 889,279,872 | -0.02(-2.18%) |
Mar 11, 2003 | 1.031 | 1.040 | 1.010 | 1.010 | 3,206,635 | -0.02(-2.25%) |
Mar 10, 2003 | 1.055 | 1.058 | 1.031 | 1.034 | 1,959,258 | -0.02(-1.80%) |
Mar 07, 2003 | 1.035 | 1.076 | 1.030 | 1.052 | 7,594,663 | +0.01(+0.57%) |
Mar 06, 2003 | 1.056 | 1.060 | 1.034 | 1.047 | 4,023,839 | -0.01(-1.19%) |
Mar 05, 2003 | 1.084 | 1.087 | 1.058 | 1.059 | 6,420,885 | -0.03(-2.43%) |
Mar 04, 2003 | 1.104 | 1.107 | 1.073 | 1.086 | 6,099,841 | -0.02(-1.82%) |