Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.790 | 2.900 | 2.770 | 2.820 | 89,500 | -0.05(-1.74%) |
Apr 29, 2003 | 2.890 | 3.000 | 2.820 | 2.870 | 89,300 | -0.01(-0.35%) |
Apr 28, 2003 | 2.840 | 2.940 | 2.790 | 2.880 | 133,700 | +0.04(+1.41%) |
Apr 25, 2003 | 2.780 | 2.850 | 2.780 | 2.840 | 32,900 | +0.01(+0.35%) |
Apr 24, 2003 | 2.520 | 2.860 | 2.520 | 2.830 | 51,700 | +0.03(+1.07%) |
Apr 23, 2003 | 2.710 | 2.840 | 2.710 | 2.800 | 124,800 | +0.04(+1.45%) |
Apr 22, 2003 | 2.700 | 2.790 | 2.700 | 2.760 | 93,100 | +0.00(+0.00%) |
Apr 21, 2003 | 2.760 | 2.770 | 2.710 | 2.760 | 54,300 | +0.02(+0.73%) |
Apr 17, 2003 | 2.970 | 3.000 | 2.620 | 2.740 | 134,000 | +0.04(+1.48%) |
Apr 16, 2003 | 2.740 | 2.810 | 2.650 | 2.700 | 152,200 | +0.00(+0.00%) |
Apr 15, 2003 | 2.720 | 2.770 | 2.680 | 2.700 | 130,100 | -0.02(-0.74%) |
Apr 14, 2003 | 2.650 | 2.750 | 2.650 | 2.720 | 122,100 | +0.01(+0.37%) |
Apr 11, 2003 | 2.730 | 2.740 | 2.650 | 2.710 | 113,500 | -0.01(-0.37%) |
Apr 10, 2003 | 2.740 | 2.740 | 2.650 | 2.720 | 57,700 | +0.00(+0.00%) |
Apr 09, 2003 | 2.740 | 2.780 | 2.700 | 2.720 | 79,700 | -0.02(-0.73%) |
Apr 08, 2003 | 2.710 | 2.740 | 2.610 | 2.740 | 123,300 | +0.04(+1.48%) |
Apr 07, 2003 | 2.670 | 2.800 | 2.660 | 2.700 | 157,700 | +0.05(+1.89%) |
Apr 04, 2003 | 2.750 | 2.810 | 2.600 | 2.650 | 79,400 | -0.10(-3.64%) |
Apr 03, 2003 | 2.760 | 2.800 | 2.640 | 2.750 | 99,100 | -0.01(-0.36%) |
Apr 02, 2003 | 2.590 | 2.790 | 2.590 | 2.760 | 108,100 | +0.16(+6.15%) |
Apr 01, 2003 | 2.510 | 2.630 | 2.500 | 2.600 | 166,400 | +0.04(+1.56%) |
Mar 31, 2003 | 2.570 | 2.700 | 2.500 | 2.560 | 145,302 | -0.07(-2.66%) |
Mar 28, 2003 | 2.600 | 2.690 | 2.580 | 2.630 | 129,800 | -0.02(-0.75%) |
Mar 27, 2003 | 2.610 | 2.680 | 2.570 | 2.650 | 52,500 | +0.02(+0.76%) |
Mar 26, 2003 | 2.650 | 2.700 | 2.630 | 2.630 | 63,800 | -0.04(-1.50%) |
Mar 25, 2003 | 2.530 | 2.710 | 2.530 | 2.670 | 81,500 | +0.04(+1.56%) |
Mar 24, 2003 | 2.510 | 2.680 | 2.500 | 2.629 | 52,806 | -0.05(-1.90%) |
Mar 21, 2003 | 2.850 | 2.850 | 2.610 | 2.680 | 206,008 | +0.01(+0.37%) |
Mar 20, 2003 | 2.670 | 2.690 | 2.621 | 2.670 | 49,500 | -0.02(-0.74%) |
Mar 19, 2003 | 2.580 | 2.750 | 2.580 | 2.690 | 75,300 | -0.04(-1.47%) |
Mar 18, 2003 | 2.560 | 2.790 | 2.560 | 2.730 | 95,970 | +0.00(+0.00%) |
Mar 17, 2003 | 2.440 | 2.730 | 2.430 | 2.730 | 86,298 | +0.22(+8.72%) |
Mar 14, 2003 | 2.590 | 2.630 | 2.500 | 2.511 | 76,084 | -0.07(-2.67%) |
Mar 13, 2003 | 2.580 | 2.600 | 2.500 | 2.580 | 81,100 | -0.01(-0.39%) |
Mar 12, 2003 | 2.500 | 2.600 | 2.500 | 2.590 | 129,900 | +0.09(+3.60%) |
Mar 11, 2003 | 2.670 | 2.670 | 2.500 | 2.500 | 136,900 | -0.11(-4.21%) |
Mar 10, 2003 | 2.550 | 2.620 | 2.550 | 2.610 | 46,500 | -0.08(-2.97%) |
Mar 07, 2003 | 2.550 | 2.750 | 2.550 | 2.690 | 74,400 | -0.01(-0.37%) |
Mar 06, 2003 | 2.690 | 2.750 | 2.550 | 2.700 | 37,300 | +0.12(+4.65%) |
Mar 05, 2003 | 2.520 | 2.610 | 2.500 | 2.580 | 72,500 | +0.02(+0.78%) |
Mar 04, 2003 | 2.610 | 2.650 | 2.500 | 2.560 | 70,300 | -0.19(-6.91%) |
Mar 03, 2003 | 2.750 | 2.750 | 2.580 | 2.750 | 54,000 | -0.03(-1.08%) |
Feb 28, 2003 | 2.700 | 2.800 | 2.700 | 2.780 | 185,700 | +0.03(+1.09%) |
Feb 27, 2003 | 2.750 | 2.840 | 2.680 | 2.750 | 44,300 | -0.01(-0.36%) |
Feb 26, 2003 | 2.760 | 2.820 | 2.660 | 2.760 | 111,100 | -0.01(-0.36%) |
Feb 25, 2003 | 2.770 | 2.850 | 2.710 | 2.770 | 41,400 | -0.03(-1.07%) |
Feb 24, 2003 | 2.660 | 2.800 | 2.660 | 2.800 | 73,000 | +0.05(+1.82%) |
Feb 21, 2003 | 2.750 | 2.800 | 2.580 | 2.750 | 51,000 | +0.01(+0.36%) |
Feb 20, 2003 | 2.700 | 2.790 | 2.600 | 2.740 | 64,200 | -0.01(-0.36%) |
Feb 19, 2003 | 2.770 | 2.890 | 2.700 | 2.750 | 115,000 | -0.08(-2.83%) |
Feb 18, 2003 | 2.750 | 2.850 | 2.700 | 2.830 | 73,100 | +0.03(+1.07%) |
Feb 14, 2003 | 2.630 | 2.850 | 2.630 | 2.800 | 96,300 | +0.20(+7.69%) |
Feb 13, 2003 | 2.610 | 2.680 | 2.550 | 2.600 | 30,800 | +0.05(+1.96%) |
Feb 12, 2003 | 2.600 | 2.670 | 2.550 | 2.550 | 88,000 | -0.00(-0.04%) |
Feb 11, 2003 | 2.400 | 2.600 | 2.400 | 2.551 | 892,100 | +0.11(+4.55%) |
Feb 10, 2003 | 2.460 | 2.490 | 2.420 | 2.440 | 59,700 | -0.02(-0.81%) |
Feb 07, 2003 | 2.510 | 2.510 | 2.350 | 2.460 | 56,800 | -0.04(-1.60%) |
Feb 06, 2003 | 2.450 | 2.530 | 2.450 | 2.500 | 112,100 | -0.05(-1.96%) |
Feb 05, 2003 | 2.500 | 2.590 | 2.500 | 2.550 | 96,500 | +0.09(+3.66%) |
Feb 04, 2003 | 2.510 | 2.510 | 2.350 | 2.460 | 33,800 | -0.04(-1.60%) |