Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.370 | 3.450 | 3.220 | 3.430 | 381,200 | +0.08(+2.39%) |
Apr 29, 2003 | 3.380 | 3.420 | 3.160 | 3.350 | 333,900 | -0.06(-1.76%) |
Apr 28, 2003 | 3.210 | 3.450 | 3.150 | 3.410 | 605,100 | +0.21(+6.56%) |
Apr 25, 2003 | 3.110 | 3.210 | 3.030 | 3.200 | 457,900 | +0.15(+4.92%) |
Apr 24, 2003 | 3.100 | 3.210 | 3.040 | 3.050 | 470,600 | -0.03(-0.97%) |
Apr 23, 2003 | 2.980 | 3.090 | 2.910 | 3.080 | 454,300 | +0.13(+4.41%) |
Apr 22, 2003 | 2.800 | 2.980 | 2.760 | 2.950 | 267,700 | +0.14(+4.98%) |
Apr 21, 2003 | 2.730 | 2.830 | 2.680 | 2.810 | 265,100 | +0.09(+3.31%) |
Apr 17, 2003 | 2.760 | 2.800 | 2.650 | 2.720 | 226,900 | +0.03(+1.12%) |
Apr 16, 2003 | 2.740 | 2.860 | 2.670 | 2.690 | 219,100 | -0.01(-0.37%) |
Apr 15, 2003 | 2.690 | 2.750 | 2.680 | 2.700 | 244,600 | +0.01(+0.37%) |
Apr 14, 2003 | 2.700 | 2.760 | 2.660 | 2.690 | 272,000 | +0.02(+0.75%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.650 | 2.670 | 667,000 | -0.10(-3.61%) |
Apr 10, 2003 | 3.130 | 3.130 | 2.730 | 2.770 | 631,000 | -0.16(-5.46%) |
Apr 09, 2003 | 3.050 | 3.070 | 2.930 | 2.930 | 328,900 | -0.10(-3.30%) |
Apr 08, 2003 | 3.090 | 3.100 | 2.980 | 3.030 | 219,800 | -0.07(-2.26%) |
Apr 07, 2003 | 3.060 | 3.300 | 3.060 | 3.100 | 339,300 | -0.04(-1.27%) |
Apr 04, 2003 | 3.230 | 3.250 | 3.090 | 3.140 | 259,900 | -0.10(-3.09%) |
Apr 03, 2003 | 2.990 | 3.240 | 2.980 | 3.240 | 482,200 | +0.20(+6.58%) |
Apr 02, 2003 | 3.000 | 3.190 | 3.000 | 3.040 | 422,600 | +0.04(+1.33%) |
Apr 01, 2003 | 2.990 | 3.110 | 2.960 | 3.000 | 227,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.900 | 3.050 | 2.870 | 2.990 | 434,038 | -0.01(-0.33%) |
Mar 28, 2003 | 3.010 | 3.170 | 2.980 | 3.000 | 744,814 | -0.05(-1.64%) |
Mar 27, 2003 | 2.800 | 3.080 | 2.720 | 3.050 | 538,951 | +0.32(+11.72%) |
Mar 26, 2003 | 2.900 | 2.901 | 2.700 | 2.730 | 681,356 | -0.15(-5.21%) |
Mar 25, 2003 | 2.950 | 3.050 | 2.870 | 2.880 | 451,055 | -0.05(-1.71%) |
Mar 24, 2003 | 3.090 | 3.135 | 2.860 | 2.930 | 559,664 | -0.15(-4.87%) |
Mar 21, 2003 | 3.220 | 3.295 | 3.060 | 3.080 | 797,195 | -0.20(-6.10%) |
Mar 20, 2003 | 3.330 | 3.350 | 3.110 | 3.280 | 1,407,885 | +0.14(+4.46%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.040 | 3.140 | 5,779,000 | -0.32(-9.25%) |
Mar 18, 2003 | 3.700 | 3.720 | 3.300 | 3.460 | 1,340,544 | -0.47(-11.96%) |
Mar 17, 2003 | 3.250 | 3.960 | 3.240 | 3.930 | 619,025 | +0.62(+18.73%) |
Mar 14, 2003 | 3.350 | 3.350 | 3.150 | 3.310 | 521,059 | +0.17(+5.41%) |
Mar 13, 2003 | 3.000 | 3.190 | 2.980 | 3.140 | 508,400 | +0.15(+5.02%) |
Mar 12, 2003 | 3.030 | 3.090 | 2.970 | 2.990 | 360,579 | -0.05(-1.64%) |
Mar 11, 2003 | 2.990 | 3.090 | 2.950 | 3.040 | 216,700 | +0.04(+1.33%) |
Mar 10, 2003 | 2.910 | 3.030 | 2.910 | 3.000 | 213,100 | +0.07(+2.39%) |
Mar 07, 2003 | 2.950 | 3.000 | 2.890 | 2.930 | 267,500 | -0.03(-1.01%) |
Mar 06, 2003 | 3.100 | 3.150 | 2.950 | 2.960 | 117,900 | -0.16(-5.18%) |
Mar 05, 2003 | 3.020 | 3.240 | 3.020 | 3.122 | 195,400 | -0.03(-0.90%) |
Mar 04, 2003 | 3.290 | 3.290 | 3.090 | 3.150 | 159,700 | -0.09(-2.78%) |
Mar 03, 2003 | 3.370 | 3.750 | 3.200 | 3.240 | 187,400 | -0.14(-4.14%) |
Feb 28, 2003 | 3.500 | 3.560 | 3.380 | 3.380 | 189,000 | -0.12(-3.43%) |
Feb 27, 2003 | 3.540 | 3.540 | 3.350 | 3.500 | 221,600 | +0.01(+0.29%) |
Feb 26, 2003 | 3.550 | 3.600 | 3.420 | 3.490 | 392,200 | -0.10(-2.79%) |
Feb 25, 2003 | 3.510 | 3.600 | 3.350 | 3.590 | 289,500 | +0.19(+5.59%) |
Feb 24, 2003 | 3.690 | 3.750 | 3.390 | 3.400 | 192,900 | -0.35(-9.33%) |
Feb 21, 2003 | 3.930 | 3.970 | 3.600 | 3.750 | 194,000 | -0.01(-0.39%) |
Feb 20, 2003 | 3.860 | 4.000 | 3.750 | 3.764 | 136,700 | -0.15(-3.72%) |
Feb 19, 2003 | 4.000 | 4.010 | 3.850 | 3.910 | 132,800 | -0.02(-0.51%) |
Feb 18, 2003 | 3.710 | 4.010 | 3.700 | 3.930 | 192,500 | +0.13(+3.42%) |
Feb 14, 2003 | 3.940 | 3.950 | 3.670 | 3.800 | 191,000 | -0.10(-2.56%) |
Feb 13, 2003 | 3.830 | 3.960 | 3.800 | 3.900 | 200,800 | +0.05(+1.30%) |
Feb 12, 2003 | 3.850 | 4.040 | 3.850 | 3.850 | 129,200 | -0.20(-4.91%) |
Feb 11, 2003 | 4.000 | 4.050 | 3.610 | 4.049 | 258,800 | +0.05(+1.23%) |
Feb 10, 2003 | 3.780 | 4.000 | 3.740 | 4.000 | 130,800 | +0.17(+4.44%) |
Feb 07, 2003 | 4.170 | 4.200 | 3.830 | 3.830 | 255,800 | -0.37(-8.81%) |
Feb 06, 2003 | 4.210 | 4.250 | 4.050 | 4.200 | 107,600 | -0.13(-3.00%) |
Feb 05, 2003 | 4.310 | 4.420 | 4.130 | 4.330 | 180,300 | +0.02(+0.46%) |
Feb 04, 2003 | 4.440 | 4.440 | 4.070 | 4.310 | 203,100 | -0.01(-0.23%) |