Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.970 | 4.030 | 3.890 | 3.930 | 114,500 | -0.01(-0.25%) |
Apr 29, 2003 | 3.900 | 4.050 | 3.820 | 3.940 | 130,700 | +0.10(+2.60%) |
Apr 28, 2003 | 3.810 | 3.950 | 3.790 | 3.840 | 151,900 | +0.05(+1.32%) |
Apr 25, 2003 | 3.990 | 3.990 | 3.750 | 3.790 | 154,100 | -0.22(-5.49%) |
Apr 24, 2003 | 3.840 | 4.050 | 3.760 | 4.010 | 178,900 | +0.14(+3.62%) |
Apr 23, 2003 | 3.550 | 3.870 | 3.450 | 3.870 | 250,400 | +0.32(+9.01%) |
Apr 22, 2003 | 3.350 | 3.560 | 3.240 | 3.550 | 141,300 | +0.21(+6.29%) |
Apr 21, 2003 | 3.370 | 3.460 | 3.160 | 3.340 | 70,900 | -0.01(-0.30%) |
Apr 17, 2003 | 3.480 | 3.480 | 3.230 | 3.350 | 50,900 | +0.10(+3.08%) |
Apr 16, 2003 | 3.250 | 3.370 | 3.210 | 3.250 | 140,700 | +0.02(+0.62%) |
Apr 15, 2003 | 3.100 | 3.280 | 3.070 | 3.230 | 112,600 | +0.22(+7.31%) |
Apr 14, 2003 | 3.050 | 3.120 | 3.000 | 3.010 | 74,000 | +0.06(+2.03%) |
Apr 11, 2003 | 3.060 | 3.120 | 2.950 | 2.950 | 82,000 | -0.04(-1.34%) |
Apr 10, 2003 | 3.140 | 3.230 | 2.940 | 2.990 | 100,100 | -0.12(-3.86%) |
Apr 09, 2003 | 3.200 | 3.380 | 3.110 | 3.110 | 158,300 | -0.14(-4.31%) |
Apr 08, 2003 | 3.350 | 3.350 | 3.110 | 3.250 | 104,400 | -0.07(-2.11%) |
Apr 07, 2003 | 3.470 | 3.500 | 3.280 | 3.320 | 195,100 | -0.02(-0.60%) |
Apr 04, 2003 | 3.380 | 3.440 | 3.250 | 3.340 | 213,800 | +0.01(+0.33%) |
Apr 03, 2003 | 3.040 | 3.340 | 2.950 | 3.329 | 311,200 | +0.28(+9.15%) |
Apr 02, 2003 | 2.640 | 3.080 | 2.640 | 3.050 | 232,400 | +0.40(+15.09%) |
Apr 01, 2003 | 2.690 | 2.800 | 2.650 | 2.650 | 60,800 | -0.01(-0.38%) |
Mar 31, 2003 | 2.770 | 2.800 | 2.650 | 2.660 | 149,718 | -0.07(-2.56%) |
Mar 28, 2003 | 2.830 | 3.020 | 2.730 | 2.730 | 96,917 | -0.14(-4.88%) |
Mar 27, 2003 | 2.850 | 2.915 | 2.750 | 2.870 | 13,520,000 | +0.04(+1.41%) |
Mar 26, 2003 | 3.040 | 3.070 | 2.780 | 2.830 | 124,433 | -0.14(-4.71%) |
Mar 25, 2003 | 2.790 | 3.030 | 2.790 | 2.970 | 155,178 | +0.14(+4.95%) |
Mar 24, 2003 | 3.000 | 3.040 | 2.730 | 2.830 | 101,275 | -0.21(-6.91%) |
Mar 21, 2003 | 3.050 | 3.150 | 2.860 | 3.040 | 376,426 | +0.02(+0.66%) |
Mar 20, 2003 | 3.110 | 3.140 | 2.990 | 3.020 | 136,904 | +0.02(+0.67%) |
Mar 19, 2003 | 3.090 | 3.220 | 2.850 | 3.000 | 477,931 | +0.01(+0.33%) |
Mar 18, 2003 | 2.520 | 3.000 | 2.500 | 2.990 | 187,237 | +0.49(+19.60%) |
Mar 17, 2003 | 2.530 | 2.730 | 2.450 | 2.500 | 298,273 | +0.00(+0.00%) |
Mar 14, 2003 | 2.450 | 2.590 | 2.410 | 2.500 | 162,500 | +0.10(+4.17%) |
Mar 13, 2003 | 2.410 | 2.500 | 2.350 | 2.400 | 265,500 | -0.01(-0.41%) |
Mar 12, 2003 | 2.500 | 2.500 | 2.310 | 2.410 | 119,065 | -0.07(-2.82%) |
Mar 11, 2003 | 2.400 | 2.590 | 2.400 | 2.480 | 200,600 | +0.08(+3.33%) |
Mar 10, 2003 | 2.500 | 2.500 | 2.250 | 2.400 | 208,200 | -0.10(-4.00%) |
Mar 07, 2003 | 2.510 | 2.620 | 2.450 | 2.500 | 216,000 | -0.01(-0.40%) |
Mar 06, 2003 | 2.710 | 2.710 | 2.500 | 2.510 | 220,500 | -0.19(-7.04%) |
Mar 05, 2003 | 2.750 | 2.750 | 2.580 | 2.700 | 103,100 | -0.04(-1.42%) |
Mar 04, 2003 | 2.590 | 2.750 | 2.530 | 2.739 | 101,300 | -0.00(-0.04%) |
Mar 03, 2003 | 2.770 | 2.980 | 2.660 | 2.740 | 150,300 | -0.06(-2.14%) |
Feb 28, 2003 | 2.790 | 3.000 | 2.760 | 2.800 | 199,600 | -0.06(-2.10%) |
Feb 27, 2003 | 2.900 | 2.970 | 2.700 | 2.860 | 290,400 | +0.03(+1.06%) |
Feb 26, 2003 | 3.020 | 3.070 | 2.800 | 2.830 | 193,200 | -0.17(-5.67%) |
Feb 25, 2003 | 3.010 | 3.070 | 2.910 | 3.000 | 244,900 | -0.12(-3.85%) |
Feb 24, 2003 | 3.380 | 3.380 | 3.100 | 3.120 | 147,400 | -0.26(-7.69%) |
Feb 21, 2003 | 2.810 | 3.390 | 2.810 | 3.380 | 480,300 | +0.56(+19.86%) |
Feb 20, 2003 | 3.090 | 3.120 | 2.670 | 2.820 | 493,400 | -0.23(-7.54%) |
Feb 19, 2003 | 3.410 | 3.410 | 3.050 | 3.050 | 264,500 | -0.25(-7.58%) |
Feb 18, 2003 | 3.250 | 3.430 | 3.180 | 3.300 | 163,100 | +0.05(+1.54%) |
Feb 14, 2003 | 3.250 | 3.360 | 3.250 | 3.250 | 246,000 | -0.05(-1.52%) |
Feb 13, 2003 | 3.640 | 3.640 | 3.190 | 3.300 | 343,100 | -0.28(-7.82%) |
Feb 12, 2003 | 3.690 | 3.730 | 3.500 | 3.580 | 264,000 | -0.14(-3.76%) |
Feb 11, 2003 | 3.790 | 3.980 | 3.600 | 3.720 | 256,800 | -0.17(-4.37%) |
Feb 10, 2003 | 3.970 | 4.000 | 3.650 | 3.890 | 284,400 | -0.05(-1.27%) |
Feb 07, 2003 | 4.350 | 4.470 | 3.820 | 3.940 | 264,400 | -0.37(-8.58%) |
Feb 06, 2003 | 4.480 | 4.510 | 4.270 | 4.310 | 214,900 | -0.18(-4.01%) |
Feb 05, 2003 | 4.770 | 4.780 | 4.480 | 4.490 | 174,000 | -0.22(-4.67%) |
Feb 04, 2003 | 4.850 | 4.850 | 4.630 | 4.710 | 163,300 | -0.15(-3.09%) |