Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.410 | 2.440 | 2.300 | 2.420 | 1,453,700 | +0.00(+0.00%) |
Apr 29, 2003 | 2.490 | 2.570 | 2.330 | 2.420 | 1,512,600 | -0.03(-1.22%) |
Apr 28, 2003 | 2.290 | 2.460 | 2.250 | 2.450 | 1,385,700 | +0.15(+6.52%) |
Apr 25, 2003 | 2.130 | 2.480 | 2.060 | 2.300 | 2,344,500 | +0.13(+5.99%) |
Apr 24, 2003 | 2.730 | 2.730 | 2.130 | 2.170 | 3,975,400 | -0.57(-20.80%) |
Apr 23, 2003 | 2.190 | 2.750 | 2.100 | 2.740 | 6,810,900 | +0.72(+35.64%) |
Apr 22, 2003 | 1.590 | 2.050 | 1.560 | 2.020 | 3,799,900 | +0.36(+21.69%) |
Apr 21, 2003 | 1.450 | 1.690 | 1.420 | 1.660 | 1,356,400 | +0.21(+14.48%) |
Apr 17, 2003 | 1.440 | 1.460 | 1.380 | 1.450 | 415,400 | +0.05(+3.57%) |
Apr 16, 2003 | 1.440 | 1.440 | 1.360 | 1.400 | 361,900 | +0.00(+0.00%) |
Apr 15, 2003 | 1.380 | 1.440 | 1.380 | 1.400 | 353,500 | -0.02(-1.41%) |
Apr 14, 2003 | 1.420 | 1.440 | 1.390 | 1.420 | 341,800 | +0.02(+1.43%) |
Apr 11, 2003 | 1.440 | 1.450 | 1.400 | 1.400 | 277,300 | -0.01(-0.71%) |
Apr 10, 2003 | 1.440 | 1.470 | 1.400 | 1.410 | 213,900 | -0.04(-2.76%) |
Apr 09, 2003 | 1.490 | 1.510 | 1.410 | 1.450 | 374,400 | -0.04(-2.68%) |
Apr 08, 2003 | 1.470 | 1.500 | 1.460 | 1.490 | 372,000 | +0.00(+0.00%) |
Apr 07, 2003 | 1.490 | 1.540 | 1.450 | 1.490 | 953,900 | +0.06(+4.20%) |
Apr 04, 2003 | 1.450 | 1.460 | 1.380 | 1.430 | 422,600 | -0.02(-1.38%) |
Apr 03, 2003 | 1.420 | 1.480 | 1.420 | 1.450 | 753,100 | -0.05(-3.33%) |
Apr 02, 2003 | 1.430 | 1.520 | 1.410 | 1.500 | 451,700 | +0.09(+6.38%) |
Apr 01, 2003 | 1.440 | 1.460 | 1.380 | 1.410 | 206,000 | +0.00(+0.00%) |
Mar 31, 2003 | 1.450 | 1.450 | 1.410 | 1.410 | 594,927 | -0.08(-5.37%) |
Mar 28, 2003 | 1.430 | 1.500 | 1.399 | 1.490 | 261,515 | +0.04(+2.76%) |
Mar 27, 2003 | 1.360 | 1.450 | 1.360 | 1.450 | 374,410 | +0.09(+6.62%) |
Mar 26, 2003 | 1.400 | 1.430 | 1.320 | 1.360 | 257,382 | -0.05(-3.55%) |
Mar 25, 2003 | 1.340 | 1.460 | 1.340 | 1.410 | 319,483 | +0.05(+3.68%) |
Mar 24, 2003 | 1.420 | 1.460 | 1.320 | 1.360 | 430,598 | -0.09(-6.21%) |
Mar 21, 2003 | 1.520 | 1.580 | 1.410 | 1.450 | 729,601 | -0.05(-3.33%) |
Mar 20, 2003 | 1.400 | 1.590 | 1.400 | 1.500 | 453,964 | +0.00(+0.00%) |
Mar 19, 2003 | 1.560 | 1.570 | 1.430 | 1.500 | 516,382 | -0.05(-3.23%) |
Mar 18, 2003 | 1.480 | 1.590 | 1.470 | 1.550 | 791,388 | +0.07(+4.73%) |
Mar 17, 2003 | 1.350 | 1.480 | 1.320 | 1.480 | 585,329 | +0.12(+8.82%) |
Mar 14, 2003 | 1.410 | 1.450 | 1.350 | 1.360 | 565,371 | -0.03(-2.16%) |
Mar 13, 2003 | 1.290 | 1.430 | 1.290 | 1.390 | 875,000 | +0.07(+5.30%) |
Mar 12, 2003 | 1.330 | 1.350 | 1.280 | 1.320 | 442,807 | -0.01(-0.75%) |
Mar 11, 2003 | 1.320 | 1.360 | 1.300 | 1.330 | 260,600 | +0.01(+0.76%) |
Mar 10, 2003 | 1.360 | 1.380 | 1.300 | 1.320 | 285,100 | -0.04(-2.94%) |
Mar 07, 2003 | 1.330 | 1.440 | 1.300 | 1.360 | 639,200 | +0.03(+2.26%) |
Mar 06, 2003 | 1.320 | 1.400 | 1.320 | 1.330 | 589,000 | -0.07(-5.00%) |
Mar 05, 2003 | 1.420 | 1.420 | 1.360 | 1.400 | 256,500 | +0.00(+0.00%) |
Mar 04, 2003 | 1.460 | 1.500 | 1.370 | 1.400 | 479,500 | -0.10(-6.67%) |
Mar 03, 2003 | 1.570 | 1.590 | 1.490 | 1.500 | 359,800 | -0.03(-1.96%) |
Feb 28, 2003 | 1.550 | 1.600 | 1.500 | 1.530 | 316,500 | -0.05(-3.16%) |
Feb 27, 2003 | 1.600 | 1.620 | 1.460 | 1.580 | 551,800 | -0.02(-1.25%) |
Feb 26, 2003 | 1.520 | 1.720 | 1.500 | 1.600 | 1,120,900 | +0.06(+3.90%) |
Feb 25, 2003 | 1.370 | 1.580 | 1.350 | 1.540 | 534,000 | +0.14(+10.00%) |
Feb 24, 2003 | 1.390 | 1.440 | 1.350 | 1.400 | 376,500 | -0.06(-4.11%) |
Feb 21, 2003 | 1.390 | 1.480 | 1.350 | 1.460 | 354,000 | +0.08(+5.72%) |
Feb 20, 2003 | 1.410 | 1.480 | 1.360 | 1.381 | 301,300 | -0.06(-4.10%) |
Feb 19, 2003 | 1.440 | 1.460 | 1.400 | 1.440 | 361,900 | +0.01(+0.70%) |
Feb 18, 2003 | 1.360 | 1.460 | 1.340 | 1.430 | 697,700 | +0.10(+7.52%) |
Feb 14, 2003 | 1.260 | 1.350 | 1.240 | 1.330 | 445,800 | +0.10(+8.13%) |
Feb 13, 2003 | 1.290 | 1.320 | 1.230 | 1.230 | 542,500 | +0.00(+0.00%) |
Feb 12, 2003 | 1.270 | 1.340 | 1.220 | 1.230 | 403,600 | -0.04(-3.15%) |
Feb 11, 2003 | 1.400 | 1.420 | 1.250 | 1.270 | 1,292,900 | -0.08(-5.93%) |
Feb 10, 2003 | 1.450 | 1.520 | 1.340 | 1.350 | 1,303,400 | -0.08(-5.40%) |
Feb 07, 2003 | 1.350 | 1.500 | 1.300 | 1.427 | 813,900 | +0.16(+12.36%) |
Feb 06, 2003 | 1.240 | 1.350 | 1.180 | 1.270 | 379,900 | +0.01(+0.79%) |
Feb 05, 2003 | 1.220 | 1.300 | 1.200 | 1.260 | 608,000 | +0.03(+2.44%) |
Feb 04, 2003 | 1.300 | 1.310 | 1.180 | 1.230 | 1,407,300 | -0.08(-6.11%) |