Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.200 | 6.000 | 5.000 | 5.914 | 111,800 | +0.72(+13.95%) |
Apr 29, 2003 | 5.240 | 5.240 | 5.150 | 5.190 | 48,300 | -0.04(-0.76%) |
Apr 28, 2003 | 5.200 | 5.500 | 4.420 | 5.230 | 146,300 | +0.02(+0.38%) |
Apr 25, 2003 | 5.360 | 5.360 | 5.000 | 5.210 | 147,000 | +0.13(+2.56%) |
Apr 24, 2003 | 5.440 | 5.500 | 5.060 | 5.080 | 114,800 | -0.46(-8.29%) |
Apr 23, 2003 | 5.550 | 5.560 | 5.070 | 5.539 | 98,000 | -0.09(-1.62%) |
Apr 22, 2003 | 5.350 | 5.750 | 5.250 | 5.630 | 49,100 | +0.31(+5.83%) |
Apr 21, 2003 | 5.300 | 5.450 | 5.150 | 5.320 | 239,900 | +0.12(+2.31%) |
Apr 17, 2003 | 5.150 | 5.250 | 4.790 | 5.200 | 143,200 | +0.22(+4.42%) |
Apr 16, 2003 | 5.110 | 5.120 | 4.600 | 4.980 | 68,900 | -0.12(-2.35%) |
Apr 15, 2003 | 5.250 | 5.250 | 4.930 | 5.100 | 23,600 | -0.15(-2.86%) |
Apr 14, 2003 | 5.280 | 5.340 | 5.250 | 5.250 | 28,600 | +0.00(+0.00%) |
Apr 11, 2003 | 4.900 | 5.310 | 4.750 | 5.250 | 138,600 | +0.28(+5.63%) |
Apr 10, 2003 | 4.670 | 4.990 | 4.570 | 4.970 | 157,600 | +0.29(+6.20%) |
Apr 09, 2003 | 4.480 | 4.700 | 4.430 | 4.680 | 90,000 | +0.26(+5.88%) |
Apr 08, 2003 | 4.000 | 4.500 | 4.000 | 4.420 | 54,700 | +0.22(+5.24%) |
Apr 07, 2003 | 4.000 | 4.250 | 3.940 | 4.200 | 103,900 | +0.30(+7.69%) |
Apr 04, 2003 | 3.410 | 4.010 | 3.400 | 3.900 | 100,600 | +0.55(+16.42%) |
Apr 03, 2003 | 3.340 | 3.400 | 3.070 | 3.350 | 56,900 | +0.06(+1.82%) |
Apr 02, 2003 | 3.500 | 3.550 | 3.290 | 3.290 | 67,100 | -0.01(-0.30%) |
Apr 01, 2003 | 3.270 | 3.450 | 3.260 | 3.300 | 178,700 | -0.01(-0.30%) |
Mar 31, 2003 | 3.010 | 3.400 | 3.010 | 3.310 | 367,700 | +0.31(+10.33%) |
Mar 28, 2003 | 2.811 | 3.060 | 2.750 | 3.000 | 185,100 | +0.11(+3.81%) |
Mar 27, 2003 | 3.050 | 3.100 | 2.840 | 2.890 | 48,500 | -0.07(-2.36%) |
Mar 26, 2003 | 2.960 | 2.971 | 2.910 | 2.960 | 24,756 | +0.01(+0.34%) |
Mar 25, 2003 | 3.160 | 3.160 | 2.950 | 2.950 | 28,400 | +0.00(+0.00%) |
Mar 24, 2003 | 3.130 | 3.180 | 2.920 | 2.950 | 45,800 | -0.10(-3.28%) |
Mar 21, 2003 | 3.110 | 3.170 | 2.951 | 3.050 | 43,400 | +0.14(+4.81%) |
Mar 20, 2003 | 2.900 | 3.000 | 2.860 | 2.910 | 74,100 | +0.00(+0.00%) |
Mar 19, 2003 | 3.000 | 3.060 | 2.810 | 2.910 | 59,600 | -0.09(-3.00%) |
Mar 18, 2003 | 2.990 | 3.110 | 2.910 | 3.000 | 109,946 | +0.01(+0.30%) |
Mar 17, 2003 | 2.990 | 3.010 | 2.820 | 2.991 | 26,800 | +0.08(+2.78%) |
Mar 14, 2003 | 2.850 | 2.950 | 2.850 | 2.910 | 34,200 | +0.09(+3.19%) |
Mar 13, 2003 | 2.650 | 2.840 | 2.620 | 2.820 | 24,800 | +0.18(+6.82%) |
Mar 12, 2003 | 2.480 | 2.640 | 2.470 | 2.640 | 41,500 | +0.16(+6.45%) |
Mar 11, 2003 | 2.600 | 2.650 | 2.480 | 2.480 | 38,700 | -0.12(-4.62%) |
Mar 10, 2003 | 2.840 | 2.840 | 2.600 | 2.600 | 50,600 | -0.10(-3.70%) |
Mar 07, 2003 | 2.840 | 2.840 | 2.650 | 2.700 | 30,300 | -0.14(-4.93%) |
Mar 06, 2003 | 2.840 | 2.840 | 2.650 | 2.840 | 90,000 | +0.04(+1.43%) |
Mar 05, 2003 | 2.940 | 2.940 | 2.610 | 2.800 | 44,500 | -0.11(-3.78%) |
Mar 04, 2003 | 2.860 | 2.950 | 2.800 | 2.910 | 37,700 | +0.02(+0.69%) |
Mar 03, 2003 | 2.940 | 2.960 | 2.830 | 2.890 | 64,700 | -0.11(-3.67%) |
Feb 28, 2003 | 3.050 | 3.050 | 2.790 | 3.000 | 140,000 | -0.05(-1.64%) |
Feb 27, 2003 | 2.930 | 3.050 | 2.920 | 3.050 | 16,400 | +0.05(+1.67%) |
Feb 26, 2003 | 2.850 | 3.000 | 2.850 | 3.000 | 23,500 | +0.05(+1.69%) |
Feb 25, 2003 | 2.930 | 2.950 | 2.810 | 2.950 | 37,800 | -0.05(-1.67%) |
Feb 24, 2003 | 2.900 | 3.150 | 2.900 | 3.000 | 13,900 | +0.05(+1.73%) |
Feb 21, 2003 | 3.030 | 3.050 | 2.900 | 2.949 | 4,100 | -0.10(-3.31%) |
Feb 20, 2003 | 3.010 | 3.060 | 2.980 | 3.050 | 14,000 | -0.04(-1.33%) |
Feb 19, 2003 | 3.140 | 3.250 | 3.010 | 3.091 | 12,400 | -0.22(-6.62%) |
Feb 18, 2003 | 3.060 | 3.350 | 3.050 | 3.310 | 28,600 | +0.30(+9.97%) |
Feb 14, 2003 | 2.750 | 3.060 | 2.750 | 3.010 | 27,200 | +0.21(+7.50%) |
Feb 13, 2003 | 2.700 | 2.800 | 2.700 | 2.800 | 19,800 | +0.05(+1.82%) |
Feb 12, 2003 | 2.800 | 2.800 | 2.650 | 2.750 | 31,000 | -0.04(-1.43%) |
Feb 11, 2003 | 2.720 | 2.790 | 2.630 | 2.790 | 62,100 | +0.06(+2.20%) |
Feb 10, 2003 | 2.500 | 2.730 | 2.500 | 2.730 | 17,100 | +0.13(+5.00%) |
Feb 07, 2003 | 2.450 | 2.740 | 2.410 | 2.600 | 23,800 | -0.10(-3.70%) |
Feb 06, 2003 | 2.590 | 2.800 | 2.500 | 2.700 | 27,100 | +0.23(+9.31%) |
Feb 05, 2003 | 2.550 | 2.650 | 2.450 | 2.470 | 865,000 | -0.08(-3.14%) |
Feb 04, 2003 | 2.500 | 2.550 | 2.500 | 2.550 | 107,200 | +0.02(+0.79%) |