Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.050 | 3.150 | 2.830 | 2.830 | 27,400 | -0.21(-6.91%) |
Apr 29, 2003 | 3.000 | 3.140 | 2.970 | 3.040 | 40,100 | +0.07(+2.36%) |
Apr 28, 2003 | 2.720 | 2.970 | 2.610 | 2.970 | 44,700 | +0.37(+14.23%) |
Apr 25, 2003 | 2.670 | 2.830 | 2.600 | 2.600 | 40,100 | +0.02(+0.78%) |
Apr 24, 2003 | 2.530 | 2.620 | 2.500 | 2.580 | 98,900 | +0.04(+1.57%) |
Apr 23, 2003 | 2.630 | 2.630 | 2.490 | 2.540 | 43,700 | -0.03(-1.17%) |
Apr 22, 2003 | 2.510 | 2.650 | 2.500 | 2.570 | 33,300 | +0.05(+1.98%) |
Apr 21, 2003 | 2.650 | 2.710 | 2.440 | 2.520 | 30,100 | -0.14(-5.26%) |
Apr 17, 2003 | 2.720 | 2.750 | 2.620 | 2.660 | 19,900 | +0.11(+4.31%) |
Apr 16, 2003 | 2.610 | 2.630 | 2.460 | 2.550 | 42,400 | +0.07(+2.82%) |
Apr 15, 2003 | 2.590 | 2.590 | 2.470 | 2.480 | 63,600 | -0.04(-1.59%) |
Apr 14, 2003 | 2.650 | 2.690 | 2.510 | 2.520 | 43,000 | -0.11(-4.18%) |
Apr 11, 2003 | 2.750 | 2.900 | 2.510 | 2.630 | 69,200 | -0.12(-4.36%) |
Apr 10, 2003 | 2.820 | 2.980 | 2.620 | 2.750 | 47,800 | -0.07(-2.48%) |
Apr 09, 2003 | 3.120 | 3.250 | 2.810 | 2.820 | 32,100 | -0.32(-10.19%) |
Apr 08, 2003 | 3.060 | 3.190 | 2.910 | 3.140 | 42,300 | +0.09(+2.95%) |
Apr 07, 2003 | 3.030 | 3.140 | 3.030 | 3.050 | 10,600 | +0.01(+0.33%) |
Apr 04, 2003 | 3.220 | 3.220 | 3.030 | 3.040 | 20,200 | -0.10(-3.18%) |
Apr 03, 2003 | 3.050 | 3.190 | 2.980 | 3.140 | 55,100 | +0.12(+3.97%) |
Apr 02, 2003 | 3.000 | 3.070 | 2.920 | 3.020 | 36,000 | -0.05(-1.63%) |
Apr 01, 2003 | 2.860 | 3.070 | 2.710 | 3.070 | 20,600 | +0.20(+6.97%) |
Mar 31, 2003 | 3.150 | 3.250 | 2.870 | 2.870 | 42,644 | -0.32(-10.03%) |
Mar 28, 2003 | 3.290 | 3.290 | 3.130 | 3.190 | 15,000 | -0.02(-0.62%) |
Mar 27, 2003 | 3.040 | 3.290 | 3.040 | 3.210 | 13,600 | +0.18(+5.94%) |
Mar 26, 2003 | 3.140 | 3.200 | 3.030 | 3.030 | 17,135 | -0.12(-3.81%) |
Mar 25, 2003 | 3.100 | 3.290 | 3.040 | 3.150 | 24,700 | +0.06(+1.94%) |
Mar 24, 2003 | 3.340 | 3.480 | 3.030 | 3.090 | 13,700 | -0.15(-4.63%) |
Mar 21, 2003 | 3.410 | 3.415 | 3.160 | 3.240 | 27,200 | +0.15(+4.89%) |
Mar 20, 2003 | 2.970 | 3.090 | 2.950 | 3.089 | 25,600 | -0.07(-2.25%) |
Mar 19, 2003 | 3.050 | 3.190 | 3.030 | 3.160 | 25,500 | +0.11(+3.61%) |
Mar 18, 2003 | 3.120 | 3.200 | 2.940 | 3.050 | 48,215 | +0.07(+2.35%) |
Mar 17, 2003 | 2.800 | 3.000 | 2.760 | 2.980 | 43,600 | +0.19(+6.81%) |
Mar 14, 2003 | 2.720 | 2.970 | 2.380 | 2.790 | 40,900 | +0.18(+6.90%) |
Mar 13, 2003 | 2.900 | 2.939 | 2.580 | 2.610 | 19,400 | -0.21(-7.45%) |
Mar 12, 2003 | 2.880 | 3.000 | 2.660 | 2.820 | 9,532 | +0.04(+1.44%) |
Mar 11, 2003 | 2.820 | 3.020 | 2.650 | 2.780 | 23,200 | -0.06(-2.11%) |
Mar 10, 2003 | 2.910 | 3.080 | 2.630 | 2.840 | 26,600 | -0.16(-5.33%) |
Mar 07, 2003 | 3.010 | 3.100 | 2.580 | 3.000 | 62,900 | -0.01(-0.33%) |
Mar 06, 2003 | 2.710 | 3.140 | 2.500 | 3.010 | 35,100 | +0.18(+6.36%) |
Mar 05, 2003 | 2.750 | 2.830 | 2.650 | 2.830 | 10,000 | +0.03(+1.07%) |
Mar 04, 2003 | 2.800 | 2.820 | 2.760 | 2.800 | 21,000 | -0.08(-2.78%) |
Mar 03, 2003 | 2.800 | 2.890 | 2.800 | 2.880 | 23,100 | +0.17(+6.27%) |
Feb 28, 2003 | 2.980 | 3.000 | 2.710 | 2.710 | 70,400 | -0.31(-10.26%) |
Feb 27, 2003 | 2.860 | 3.110 | 2.860 | 3.020 | 24,100 | +0.16(+5.59%) |
Feb 26, 2003 | 3.200 | 3.200 | 2.740 | 2.860 | 14,100 | -0.27(-8.63%) |
Feb 25, 2003 | 2.580 | 3.220 | 2.580 | 3.130 | 49,600 | +0.53(+20.38%) |
Feb 24, 2003 | 2.790 | 2.790 | 2.500 | 2.600 | 20,400 | -0.25(-8.77%) |
Feb 21, 2003 | 2.880 | 2.980 | 2.750 | 2.850 | 12,200 | -0.14(-4.68%) |
Feb 20, 2003 | 3.090 | 3.090 | 2.780 | 2.990 | 16,800 | -0.01(-0.33%) |
Feb 19, 2003 | 3.090 | 3.090 | 2.960 | 3.000 | 9,100 | -0.10(-3.23%) |
Feb 18, 2003 | 3.250 | 3.300 | 2.940 | 3.100 | 31,800 | -0.08(-2.52%) |
Feb 14, 2003 | 3.190 | 3.590 | 3.160 | 3.180 | 16,800 | -0.10(-3.05%) |
Feb 13, 2003 | 3.370 | 3.370 | 2.850 | 3.280 | 280,100 | -0.02(-0.61%) |
Feb 12, 2003 | 3.500 | 3.500 | 3.080 | 3.300 | 18,800 | -0.14(-4.07%) |
Feb 11, 2003 | 3.180 | 3.500 | 3.000 | 3.440 | 34,900 | +0.19(+5.85%) |
Feb 10, 2003 | 2.960 | 3.250 | 2.960 | 3.250 | 10,000 | +0.25(+8.33%) |
Feb 07, 2003 | 3.250 | 3.290 | 3.000 | 3.000 | 29,800 | -0.25(-7.69%) |
Feb 06, 2003 | 3.490 | 3.760 | 3.180 | 3.250 | 37,700 | +0.15(+4.84%) |
Feb 05, 2003 | 3.120 | 3.680 | 3.000 | 3.100 | 59,900 | +0.00(+0.00%) |
Feb 04, 2003 | 3.250 | 3.280 | 3.100 | 3.100 | 3,200 | -0.15(-4.64%) |