Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.600 | 2.690 | 2.600 | 2.670 | 48,100 | +0.07(+2.69%) |
Apr 29, 2003 | 2.790 | 2.790 | 2.600 | 2.600 | 54,800 | -0.08(-2.99%) |
Apr 28, 2003 | 2.840 | 2.880 | 2.640 | 2.680 | 65,100 | -0.02(-0.74%) |
Apr 25, 2003 | 2.910 | 2.910 | 2.630 | 2.700 | 35,400 | -0.08(-2.88%) |
Apr 24, 2003 | 2.800 | 2.990 | 2.700 | 2.780 | 58,800 | -0.05(-1.77%) |
Apr 23, 2003 | 2.830 | 2.830 | 2.770 | 2.830 | 32,100 | -0.06(-2.08%) |
Apr 22, 2003 | 2.610 | 2.890 | 2.550 | 2.890 | 32,100 | +0.19(+7.04%) |
Apr 21, 2003 | 2.620 | 2.700 | 2.600 | 2.700 | 76,500 | -0.01(-0.37%) |
Apr 17, 2003 | 2.720 | 2.720 | 2.600 | 2.710 | 119,300 | +0.08(+3.16%) |
Apr 16, 2003 | 2.720 | 2.730 | 2.560 | 2.627 | 18,200 | -0.00(-0.11%) |
Apr 15, 2003 | 2.660 | 2.790 | 2.610 | 2.630 | 20,900 | -0.18(-6.41%) |
Apr 14, 2003 | 2.720 | 2.810 | 2.680 | 2.810 | 13,700 | +0.11(+4.07%) |
Apr 11, 2003 | 2.800 | 2.840 | 2.700 | 2.700 | 6,900 | -0.10(-3.57%) |
Apr 10, 2003 | 2.850 | 2.850 | 2.800 | 2.800 | 21,000 | +0.09(+3.32%) |
Apr 09, 2003 | 2.700 | 2.830 | 2.700 | 2.710 | 25,300 | -0.12(-4.24%) |
Apr 08, 2003 | 2.840 | 2.850 | 2.750 | 2.830 | 22,200 | -0.01(-0.35%) |
Apr 07, 2003 | 2.800 | 2.900 | 2.690 | 2.840 | 22,100 | +0.10(+3.65%) |
Apr 04, 2003 | 2.750 | 2.860 | 2.700 | 2.740 | 18,900 | -0.11(-3.86%) |
Apr 03, 2003 | 3.050 | 3.060 | 2.800 | 2.850 | 63,700 | -0.20(-6.56%) |
Apr 02, 2003 | 2.850 | 3.050 | 2.810 | 3.050 | 19,100 | +0.23(+8.16%) |
Apr 01, 2003 | 3.000 | 3.070 | 2.760 | 2.820 | 44,100 | -0.02(-0.70%) |
Mar 31, 2003 | 3.000 | 3.150 | 2.750 | 2.840 | 40,300 | -0.16(-5.33%) |
Mar 28, 2003 | 3.210 | 3.210 | 3.000 | 3.000 | 17,049 | -0.27(-8.26%) |
Mar 27, 2003 | 3.310 | 3.340 | 3.200 | 3.270 | 17,900 | -0.05(-1.51%) |
Mar 26, 2003 | 3.495 | 3.590 | 3.320 | 3.320 | 8,200 | -0.28(-7.78%) |
Mar 25, 2003 | 3.510 | 3.600 | 3.460 | 3.600 | 5,100 | +0.06(+1.69%) |
Mar 24, 2003 | 3.750 | 3.750 | 3.540 | 3.540 | 4,500 | -0.13(-3.54%) |
Mar 21, 2003 | 3.740 | 3.745 | 3.230 | 3.670 | 50,300 | -0.03(-0.81%) |
Mar 20, 2003 | 3.620 | 3.740 | 3.520 | 3.700 | 12,300 | +0.00(+0.00%) |
Mar 19, 2003 | 3.770 | 3.770 | 3.620 | 3.700 | 6,400 | -0.05(-1.33%) |
Mar 18, 2003 | 3.680 | 3.820 | 3.610 | 3.750 | 3,700 | -0.05(-1.32%) |
Mar 17, 2003 | 3.860 | 3.900 | 3.700 | 3.800 | 11,400 | +0.05(+1.33%) |
Mar 14, 2003 | 3.800 | 3.820 | 3.740 | 3.750 | 4,100 | +0.00(+0.00%) |
Mar 13, 2003 | 3.510 | 3.750 | 3.500 | 3.750 | 4,500 | +0.32(+9.33%) |
Mar 12, 2003 | 3.390 | 3.430 | 3.270 | 3.430 | 1,850 | +0.00(+0.00%) |
Mar 11, 2003 | 3.470 | 3.470 | 3.390 | 3.430 | 3,700 | +0.05(+1.48%) |
Mar 10, 2003 | 3.570 | 3.570 | 3.380 | 3.380 | 10,400 | -0.19(-5.32%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.550 | 3.570 | 5,400 | +0.01(+0.28%) |
Mar 06, 2003 | 3.550 | 3.590 | 3.550 | 3.560 | 4,100 | -0.03(-0.84%) |
Mar 05, 2003 | 3.530 | 3.590 | 3.520 | 3.590 | 5,300 | +0.03(+0.84%) |
Mar 04, 2003 | 3.550 | 3.560 | 3.530 | 3.560 | 7,400 | +0.01(+0.28%) |
Mar 03, 2003 | 3.520 | 3.590 | 3.520 | 3.550 | 16,800 | +0.00(+0.00%) |
Feb 28, 2003 | 3.540 | 3.680 | 3.540 | 3.550 | 8,100 | -0.12(-3.27%) |
Feb 27, 2003 | 3.520 | 3.670 | 3.520 | 3.670 | 4,500 | +0.12(+3.38%) |
Feb 26, 2003 | 3.680 | 3.680 | 3.440 | 3.550 | 8,300 | +0.02(+0.57%) |
Feb 25, 2003 | 3.340 | 3.610 | 3.340 | 3.530 | 21,600 | +0.22(+6.65%) |
Feb 24, 2003 | 3.260 | 3.560 | 3.150 | 3.310 | 25,100 | -0.04(-1.19%) |
Feb 21, 2003 | 3.200 | 3.490 | 3.110 | 3.350 | 7,900 | +0.24(+7.72%) |
Feb 20, 2003 | 3.400 | 3.400 | 2.950 | 3.110 | 24,200 | -0.25(-7.55%) |
Feb 19, 2003 | 3.720 | 3.760 | 3.364 | 3.364 | 14,700 | -0.31(-8.34%) |
Feb 18, 2003 | 3.540 | 3.680 | 3.540 | 3.670 | 6,900 | +0.17(+4.86%) |
Feb 14, 2003 | 3.410 | 3.500 | 3.380 | 3.500 | 3,100 | +0.04(+1.16%) |
Feb 13, 2003 | 3.770 | 3.770 | 3.440 | 3.460 | 5,700 | -0.38(-9.90%) |
Feb 12, 2003 | 3.790 | 4.130 | 3.770 | 3.840 | 12,600 | -0.31(-7.45%) |
Feb 11, 2003 | 3.770 | 4.150 | 3.760 | 4.149 | 7,200 | +0.21(+5.30%) |
Feb 10, 2003 | 3.820 | 3.940 | 3.770 | 3.940 | 14,700 | +0.07(+1.81%) |
Feb 07, 2003 | 4.080 | 4.080 | 3.840 | 3.870 | 17,500 | -0.09(-2.27%) |
Feb 06, 2003 | 3.920 | 4.000 | 3.920 | 3.960 | 9,000 | -0.04(-1.00%) |
Feb 05, 2003 | 4.140 | 4.140 | 3.930 | 4.000 | 10,400 | -0.22(-5.21%) |
Feb 04, 2003 | 4.050 | 4.220 | 4.000 | 4.220 | 3,300 | +0.06(+1.44%) |