Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.170 | 4.280 | 4.170 | 4.240 | 135,900 | +0.05(+1.19%) |
Apr 29, 2003 | 4.320 | 4.330 | 4.180 | 4.190 | 95,100 | -0.06(-1.43%) |
Apr 28, 2003 | 4.040 | 4.320 | 4.040 | 4.251 | 110,000 | +0.21(+5.22%) |
Apr 25, 2003 | 3.890 | 4.090 | 3.890 | 4.040 | 131,600 | +0.14(+3.59%) |
Apr 24, 2003 | 3.970 | 4.020 | 3.890 | 3.900 | 79,100 | -0.10(-2.50%) |
Apr 23, 2003 | 4.020 | 4.080 | 3.950 | 4.000 | 179,100 | +0.00(+0.00%) |
Apr 22, 2003 | 3.800 | 4.040 | 3.760 | 4.000 | 139,700 | +0.20(+5.26%) |
Apr 21, 2003 | 3.600 | 3.900 | 3.600 | 3.800 | 180,300 | +0.20(+5.56%) |
Apr 17, 2003 | 3.470 | 3.680 | 3.470 | 3.600 | 162,100 | +0.15(+4.35%) |
Apr 16, 2003 | 3.500 | 3.500 | 3.440 | 3.450 | 135,700 | -0.05(-1.43%) |
Apr 15, 2003 | 3.500 | 3.500 | 3.420 | 3.500 | 49,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.450 | 3.530 | 3.450 | 3.500 | 26,300 | +0.05(+1.45%) |
Apr 11, 2003 | 3.450 | 3.540 | 3.440 | 3.450 | 57,400 | -0.02(-0.58%) |
Apr 10, 2003 | 3.600 | 3.600 | 3.450 | 3.470 | 44,100 | -0.22(-5.94%) |
Apr 09, 2003 | 3.740 | 3.800 | 3.570 | 3.689 | 56,300 | -0.01(-0.30%) |
Apr 08, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 39,900 | -0.08(-2.12%) |
Apr 07, 2003 | 3.850 | 3.900 | 3.580 | 3.780 | 27,800 | +0.08(+2.16%) |
Apr 04, 2003 | 3.620 | 3.730 | 3.600 | 3.700 | 11,500 | +0.06(+1.65%) |
Apr 03, 2003 | 3.770 | 3.770 | 3.540 | 3.640 | 44,500 | -0.14(-3.70%) |
Apr 02, 2003 | 3.540 | 3.890 | 3.540 | 3.780 | 141,000 | +0.23(+6.48%) |
Apr 01, 2003 | 3.210 | 3.550 | 3.150 | 3.550 | 129,100 | +0.30(+9.23%) |
Mar 31, 2003 | 3.000 | 3.250 | 2.900 | 3.250 | 92,800 | +0.24(+7.97%) |
Mar 28, 2003 | 2.970 | 3.080 | 2.860 | 3.010 | 45,500 | +0.01(+0.33%) |
Mar 27, 2003 | 3.200 | 3.200 | 2.930 | 3.000 | 20,300 | -0.15(-4.76%) |
Mar 26, 2003 | 3.190 | 3.190 | 3.150 | 3.150 | 13,850 | +0.05(+1.61%) |
Mar 25, 2003 | 2.790 | 3.190 | 2.790 | 3.100 | 110,900 | +0.28(+9.93%) |
Mar 24, 2003 | 2.860 | 2.870 | 2.760 | 2.820 | 2,540,000 | -0.07(-2.42%) |
Mar 21, 2003 | 2.710 | 2.925 | 2.700 | 2.890 | 136,066 | +0.19(+7.04%) |
Mar 20, 2003 | 2.740 | 2.740 | 2.660 | 2.700 | 55,100 | +0.00(+0.00%) |
Mar 19, 2003 | 2.670 | 2.750 | 2.500 | 2.700 | 15,170,000 | +0.01(+0.37%) |
Mar 18, 2003 | 2.680 | 2.730 | 2.650 | 2.690 | 159,800 | +0.00(+0.04%) |
Mar 17, 2003 | 2.730 | 2.770 | 2.500 | 2.689 | 119,324 | -0.00(-0.04%) |
Mar 14, 2003 | 2.750 | 2.890 | 2.670 | 2.690 | 79,900 | -0.03(-1.10%) |
Mar 13, 2003 | 2.750 | 2.910 | 2.720 | 2.720 | 23,000 | +0.00(+0.00%) |
Mar 12, 2003 | 2.820 | 2.830 | 2.700 | 2.720 | 10,900 | -0.16(-5.56%) |
Mar 11, 2003 | 2.680 | 2.880 | 2.660 | 2.880 | 23,500 | +0.23(+8.68%) |
Mar 10, 2003 | 3.050 | 3.050 | 2.650 | 2.650 | 31,100 | -0.40(-13.11%) |
Mar 07, 2003 | 2.900 | 3.100 | 2.760 | 3.050 | 71,100 | +0.08(+2.69%) |
Mar 06, 2003 | 3.020 | 3.080 | 2.950 | 2.970 | 42,200 | -0.12(-3.88%) |
Mar 05, 2003 | 3.150 | 3.150 | 3.000 | 3.090 | 18,800 | -0.05(-1.59%) |
Mar 04, 2003 | 3.110 | 3.150 | 3.090 | 3.140 | 14,500 | +0.03(+0.96%) |
Mar 03, 2003 | 3.130 | 3.200 | 3.090 | 3.110 | 5,400 | +0.01(+0.32%) |
Feb 28, 2003 | 3.170 | 3.190 | 3.100 | 3.100 | 3,500 | -0.08(-2.52%) |
Feb 27, 2003 | 3.030 | 3.180 | 3.010 | 3.180 | 24,500 | +0.13(+4.26%) |
Feb 26, 2003 | 3.130 | 3.190 | 3.050 | 3.050 | 5,900 | -0.13(-4.09%) |
Feb 25, 2003 | 3.200 | 3.280 | 3.170 | 3.180 | 13,600 | +0.00(+0.00%) |
Feb 24, 2003 | 3.150 | 3.220 | 3.000 | 3.180 | 32,300 | +0.01(+0.32%) |
Feb 21, 2003 | 3.050 | 3.280 | 3.020 | 3.170 | 17,400 | +0.12(+3.93%) |
Feb 20, 2003 | 3.130 | 3.130 | 3.050 | 3.050 | 3,900 | -0.15(-4.69%) |
Feb 19, 2003 | 3.150 | 3.210 | 3.150 | 3.200 | 12,900 | +0.00(+0.00%) |
Feb 18, 2003 | 3.060 | 3.220 | 3.000 | 3.200 | 25,500 | +0.15(+4.92%) |
Feb 14, 2003 | 3.170 | 3.290 | 3.050 | 3.050 | 49,900 | -0.13(-4.09%) |
Feb 13, 2003 | 3.210 | 3.260 | 3.160 | 3.180 | 46,400 | -0.02(-0.63%) |
Feb 12, 2003 | 3.250 | 3.250 | 3.150 | 3.200 | 11,300 | -0.03(-0.90%) |
Feb 11, 2003 | 3.140 | 3.241 | 3.100 | 3.229 | 21,400 | +0.13(+4.16%) |
Feb 10, 2003 | 3.150 | 3.250 | 3.030 | 3.100 | 25,200 | -0.10(-3.13%) |
Feb 07, 2003 | 3.350 | 3.350 | 3.200 | 3.200 | 14,300 | -0.11(-3.32%) |
Feb 06, 2003 | 3.370 | 3.400 | 3.300 | 3.310 | 9,500 | -0.12(-3.50%) |
Feb 05, 2003 | 3.400 | 3.440 | 3.300 | 3.430 | 5,300 | +0.12(+3.63%) |
Feb 04, 2003 | 3.470 | 3.500 | 3.300 | 3.310 | 27,200 | -0.16(-4.61%) |