Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.940 | 3.980 | 3.630 | 3.940 | 165,100 | +0.01(+0.25%) |
Apr 29, 2003 | 4.020 | 4.340 | 3.820 | 3.930 | 281,000 | -0.09(-2.24%) |
Apr 28, 2003 | 3.900 | 4.060 | 3.890 | 4.020 | 162,000 | +0.21(+5.51%) |
Apr 25, 2003 | 3.920 | 3.920 | 3.700 | 3.810 | 105,700 | +0.15(+4.10%) |
Apr 24, 2003 | 3.550 | 3.890 | 3.550 | 3.660 | 207,200 | +0.11(+3.10%) |
Apr 23, 2003 | 3.280 | 3.600 | 3.000 | 3.550 | 209,200 | +0.27(+8.23%) |
Apr 22, 2003 | 3.250 | 3.390 | 3.250 | 3.280 | 97,100 | +0.03(+0.92%) |
Apr 21, 2003 | 3.450 | 3.580 | 3.220 | 3.250 | 99,600 | -0.15(-4.41%) |
Apr 17, 2003 | 3.440 | 3.650 | 3.350 | 3.400 | 413,800 | +0.09(+2.72%) |
Apr 16, 2003 | 2.930 | 3.340 | 2.930 | 3.310 | 383,600 | +0.53(+19.06%) |
Apr 15, 2003 | 2.600 | 2.790 | 2.600 | 2.780 | 65,800 | +0.15(+5.70%) |
Apr 14, 2003 | 2.430 | 2.680 | 2.430 | 2.630 | 35,000 | +0.04(+1.54%) |
Apr 11, 2003 | 2.590 | 2.770 | 2.580 | 2.590 | 51,100 | +0.01(+0.39%) |
Apr 10, 2003 | 2.610 | 2.790 | 2.510 | 2.580 | 74,000 | -0.07(-2.64%) |
Apr 09, 2003 | 2.810 | 2.840 | 2.650 | 2.650 | 72,300 | -0.13(-4.68%) |
Apr 08, 2003 | 2.730 | 2.790 | 2.660 | 2.780 | 75,800 | +0.05(+1.83%) |
Apr 07, 2003 | 2.850 | 2.990 | 2.720 | 2.730 | 109,200 | -0.05(-1.83%) |
Apr 04, 2003 | 2.960 | 2.990 | 2.760 | 2.781 | 220,000 | -0.18(-6.05%) |
Apr 03, 2003 | 2.620 | 3.000 | 2.500 | 2.960 | 282,200 | +0.35(+13.41%) |
Apr 02, 2003 | 2.480 | 2.620 | 2.420 | 2.610 | 229,700 | +0.19(+7.85%) |
Apr 01, 2003 | 2.400 | 2.420 | 2.220 | 2.420 | 133,800 | +0.01(+0.41%) |
Mar 31, 2003 | 2.490 | 2.500 | 2.320 | 2.410 | 92,726 | -0.09(-3.60%) |
Mar 28, 2003 | 2.590 | 2.590 | 2.470 | 2.500 | 56,463 | -0.06(-2.34%) |
Mar 27, 2003 | 2.620 | 2.620 | 2.490 | 2.560 | 45,532 | -0.02(-0.78%) |
Mar 26, 2003 | 2.540 | 2.680 | 2.480 | 2.580 | 89,400 | +0.06(+2.38%) |
Mar 25, 2003 | 2.440 | 2.750 | 2.360 | 2.520 | 199,834 | +0.11(+4.56%) |
Mar 24, 2003 | 2.220 | 2.450 | 2.050 | 2.410 | 207,931 | +0.21(+9.55%) |
Mar 21, 2003 | 2.140 | 2.290 | 2.080 | 2.200 | 235,701 | +0.04(+1.85%) |
Mar 20, 2003 | 2.350 | 2.350 | 2.120 | 2.160 | 173,162 | -0.21(-8.86%) |
Mar 19, 2003 | 2.340 | 2.480 | 2.300 | 2.370 | 72,300 | +0.05(+2.16%) |
Mar 18, 2003 | 2.350 | 2.360 | 2.180 | 2.320 | 138,437 | +0.19(+8.92%) |
Mar 17, 2003 | 2.030 | 2.180 | 2.030 | 2.130 | 68,000 | +0.05(+2.40%) |
Mar 14, 2003 | 2.200 | 2.200 | 2.050 | 2.080 | 39,300 | -0.11(-5.02%) |
Mar 13, 2003 | 2.070 | 2.200 | 2.010 | 2.190 | 73,800 | +0.12(+5.80%) |
Mar 12, 2003 | 2.090 | 2.090 | 2.000 | 2.070 | 80,600 | -0.03(-1.43%) |
Mar 11, 2003 | 2.050 | 2.100 | 1.930 | 2.100 | 79,800 | +0.06(+2.94%) |
Mar 10, 2003 | 1.960 | 2.090 | 1.920 | 2.040 | 175,400 | -0.09(-4.23%) |
Mar 07, 2003 | 2.120 | 2.200 | 2.030 | 2.130 | 90,500 | -0.15(-6.58%) |
Mar 06, 2003 | 2.180 | 2.290 | 2.060 | 2.280 | 62,400 | +0.11(+5.07%) |
Mar 05, 2003 | 2.010 | 2.320 | 1.970 | 2.170 | 88,300 | -0.17(-7.26%) |
Mar 04, 2003 | 2.360 | 2.360 | 2.180 | 2.340 | 79,800 | +0.01(+0.43%) |
Mar 03, 2003 | 2.350 | 2.550 | 2.200 | 2.330 | 96,200 | -0.04(-1.69%) |
Feb 28, 2003 | 2.450 | 2.480 | 2.370 | 2.370 | 50,800 | -0.07(-2.87%) |
Feb 27, 2003 | 2.360 | 2.480 | 2.290 | 2.440 | 131,000 | +0.07(+2.95%) |
Feb 26, 2003 | 2.930 | 3.010 | 2.290 | 2.370 | 326,100 | +0.07(+3.04%) |
Feb 25, 2003 | 2.260 | 2.450 | 2.140 | 2.300 | 695,200 | +0.03(+1.32%) |
Feb 24, 2003 | 2.200 | 2.320 | 2.190 | 2.270 | 159,000 | +0.02(+0.89%) |
Feb 21, 2003 | 2.210 | 2.300 | 2.200 | 2.250 | 62,400 | +0.08(+3.69%) |
Feb 20, 2003 | 2.170 | 2.210 | 2.100 | 2.170 | 138,700 | +0.01(+0.46%) |
Feb 19, 2003 | 2.310 | 2.320 | 2.150 | 2.160 | 135,200 | -0.15(-6.49%) |
Feb 18, 2003 | 2.380 | 2.420 | 2.300 | 2.310 | 95,500 | -0.12(-4.94%) |
Feb 14, 2003 | 2.700 | 2.740 | 2.340 | 2.430 | 153,000 | -0.29(-10.66%) |
Feb 13, 2003 | 2.750 | 2.840 | 2.700 | 2.720 | 185,300 | -0.03(-1.09%) |
Feb 12, 2003 | 2.740 | 2.830 | 2.710 | 2.750 | 99,100 | -0.08(-2.83%) |
Feb 11, 2003 | 2.800 | 2.850 | 2.730 | 2.830 | 112,900 | -0.02(-0.70%) |
Feb 10, 2003 | 2.800 | 2.890 | 2.750 | 2.850 | 78,000 | +0.02(+0.71%) |
Feb 07, 2003 | 2.910 | 2.910 | 2.780 | 2.830 | 94,800 | -0.11(-3.68%) |
Feb 06, 2003 | 3.000 | 3.000 | 2.810 | 2.938 | 267,900 | -0.06(-2.07%) |
Feb 05, 2003 | 2.930 | 3.020 | 2.900 | 3.000 | 189,700 | +0.02(+0.67%) |
Feb 04, 2003 | 2.970 | 3.000 | 2.900 | 2.980 | 121,600 | -0.04(-1.32%) |