Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.970 | 2.100 | 1.900 | 2.050 | 8,200 | -0.03(-1.44%) |
Apr 29, 2003 | 1.870 | 2.090 | 1.870 | 2.080 | 21,100 | +0.10(+5.05%) |
Apr 28, 2003 | 2.090 | 2.090 | 1.870 | 1.980 | 14,700 | -0.11(-5.26%) |
Apr 25, 2003 | 1.990 | 2.090 | 1.990 | 2.090 | 7,400 | -0.01(-0.48%) |
Apr 24, 2003 | 2.100 | 2.100 | 1.990 | 2.100 | 2,400 | +0.03(+1.45%) |
Apr 23, 2003 | 2.120 | 2.120 | 1.970 | 2.070 | 20,100 | -0.03(-1.43%) |
Apr 22, 2003 | 1.980 | 2.110 | 1.920 | 2.100 | 21,500 | +0.12(+6.06%) |
Apr 21, 2003 | 1.870 | 1.990 | 1.800 | 1.980 | 32,200 | +0.12(+6.45%) |
Apr 17, 2003 | 1.750 | 1.860 | 1.660 | 1.860 | 15,800 | +0.14(+8.14%) |
Apr 16, 2003 | 1.670 | 1.730 | 1.670 | 1.720 | 8,300 | +0.04(+2.38%) |
Apr 15, 2003 | 1.690 | 1.740 | 1.680 | 1.680 | 2,500 | -0.05(-2.89%) |
Apr 14, 2003 | 1.740 | 1.760 | 1.690 | 1.730 | 800 | -0.01(-0.57%) |
Apr 11, 2003 | 1.710 | 1.740 | 1.700 | 1.740 | 49,600 | +0.01(+0.58%) |
Apr 10, 2003 | 1.760 | 1.760 | 1.650 | 1.730 | 20,700 | -0.01(-0.57%) |
Apr 09, 2003 | 1.580 | 1.760 | 1.520 | 1.740 | 99,500 | +0.23(+15.23%) |
Apr 08, 2003 | 1.580 | 1.580 | 1.480 | 1.510 | 9,200 | +0.06(+4.14%) |
Apr 07, 2003 | 1.380 | 1.460 | 1.380 | 1.450 | 6,600 | -0.01(-0.68%) |
Apr 04, 2003 | 1.590 | 1.590 | 1.460 | 1.460 | 9,400 | +0.00(+0.00%) |
Apr 03, 2003 | 1.550 | 1.550 | 1.430 | 1.460 | 9,200 | +0.02(+1.39%) |
Apr 02, 2003 | 1.360 | 1.440 | 1.360 | 1.440 | 2,200 | -0.01(-0.69%) |
Apr 01, 2003 | 1.390 | 1.450 | 1.390 | 1.450 | 1,000 | +0.05(+3.57%) |
Mar 31, 2003 | 1.350 | 1.400 | 1.340 | 1.400 | 5,100 | -0.01(-0.71%) |
Mar 28, 2003 | 1.500 | 1.500 | 1.311 | 1.410 | 6,000 | -0.09(-6.00%) |
Mar 27, 2003 | 1.540 | 1.540 | 1.320 | 1.500 | 5,000 | -0.01(-0.66%) |
Mar 26, 2003 | 1.510 | 1.530 | 1.510 | 1.510 | 2,300 | +0.00(+0.00%) |
Mar 25, 2003 | 1.381 | 1.510 | 1.381 | 1.510 | 800 | +0.01(+0.67%) |
Mar 24, 2003 | 1.500 | 1.500 | 1.420 | 1.500 | 3,400 | +0.00(+0.00%) |
Mar 21, 2003 | 1.480 | 1.500 | 1.470 | 1.500 | 3,700 | +0.07(+4.90%) |
Mar 20, 2003 | 1.430 | 1.440 | 1.390 | 1.430 | 17,200 | +0.03(+2.14%) |
Mar 19, 2003 | 1.470 | 1.470 | 1.380 | 1.400 | 1,000 | -0.03(-2.03%) |
Mar 18, 2003 | 1.420 | 1.460 | 1.340 | 1.429 | 3,700 | +0.03(+2.07%) |
Mar 17, 2003 | 1.380 | 1.410 | 1.310 | 1.400 | 28,064 | +0.09(+6.87%) |
Mar 14, 2003 | 1.370 | 1.390 | 1.250 | 1.310 | 1,900 | -0.06(-4.38%) |
Mar 13, 2003 | 1.340 | 1.420 | 1.340 | 1.370 | 5,900 | -0.01(-0.72%) |
Mar 12, 2003 | 1.330 | 1.450 | 1.330 | 1.380 | 1,200 | -0.01(-0.72%) |
Mar 11, 2003 | 1.340 | 1.450 | 1.340 | 1.390 | 5,100 | -0.05(-3.47%) |
Mar 10, 2003 | 1.350 | 1.450 | 1.350 | 1.440 | 1,400 | +0.00(+0.00%) |
Mar 07, 2003 | 1.460 | 1.480 | 1.430 | 1.440 | 5,500 | +0.01(+0.70%) |
Mar 06, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 1,100 | -0.02(-1.38%) |
Mar 05, 2003 | 1.530 | 1.530 | 1.200 | 1.450 | 36,100 | +0.05(+3.57%) |
Mar 04, 2003 | 1.400 | 1.420 | 1.300 | 1.400 | 36,800 | +0.01(+0.72%) |
Mar 03, 2003 | 1.300 | 1.450 | 1.300 | 1.390 | 11,000 | +0.00(+0.00%) |
Feb 28, 2003 | 1.340 | 1.390 | 1.290 | 1.390 | 1,700 | -0.03(-2.11%) |
Feb 27, 2003 | 1.360 | 1.430 | 1.360 | 1.420 | 20,800 | +0.04(+2.90%) |
Feb 26, 2003 | 1.260 | 1.400 | 1.260 | 1.380 | 5,600 | -0.01(-0.72%) |
Feb 25, 2003 | 1.250 | 1.400 | 1.250 | 1.390 | 3,100 | +0.00(+0.00%) |
Feb 24, 2003 | 1.450 | 1.450 | 1.260 | 1.390 | 50,500 | -0.02(-1.42%) |
Feb 21, 2003 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 1.330 | 1.450 | 1.330 | 1.410 | 800 | +0.03(+2.17%) |
Feb 19, 2003 | 1.340 | 1.540 | 1.250 | 1.380 | 34,900 | +0.05(+3.76%) |
Feb 18, 2003 | 1.280 | 1.340 | 1.270 | 1.330 | 29,000 | -0.01(-0.75%) |
Feb 14, 2003 | 1.290 | 1.350 | 1.200 | 1.340 | 9,800 | +0.04(+3.08%) |
Feb 13, 2003 | 1.340 | 1.370 | 1.280 | 1.300 | 29,900 | -0.10(-7.14%) |
Feb 12, 2003 | 1.370 | 1.400 | 1.360 | 1.400 | 7,900 | -0.03(-2.10%) |
Feb 11, 2003 | 1.400 | 1.440 | 1.250 | 1.430 | 19,300 | +0.03(+2.14%) |
Feb 10, 2003 | 1.360 | 1.420 | 1.340 | 1.400 | 9,000 | +0.00(+0.00%) |
Feb 07, 2003 | 1.520 | 1.520 | 1.400 | 1.400 | 21,300 | -0.06(-4.11%) |
Feb 06, 2003 | 1.390 | 1.490 | 1.390 | 1.460 | 2,500 | +0.06(+4.29%) |
Feb 05, 2003 | 1.410 | 1.550 | 1.350 | 1.400 | 24,000 | -0.01(-0.71%) |
Feb 04, 2003 | 1.410 | 1.540 | 1.380 | 1.410 | 14,300 | +0.02(+1.44%) |