Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.320 | 4.640 | 4.280 | 4.470 | 112,500 | +0.05(+1.13%) |
Apr 29, 2003 | 4.360 | 4.590 | 4.100 | 4.420 | 101,800 | -0.13(-2.86%) |
Apr 28, 2003 | 4.350 | 4.650 | 4.340 | 4.550 | 535,000 | +0.25(+5.81%) |
Apr 25, 2003 | 4.280 | 4.400 | 4.100 | 4.300 | 59,100 | -0.08(-1.83%) |
Apr 24, 2003 | 4.470 | 4.500 | 4.270 | 4.380 | 94,300 | -0.03(-0.66%) |
Apr 23, 2003 | 4.200 | 4.500 | 4.140 | 4.409 | 343,000 | +0.27(+6.50%) |
Apr 22, 2003 | 4.210 | 4.210 | 4.050 | 4.140 | 66,400 | +0.00(+0.00%) |
Apr 21, 2003 | 4.170 | 4.220 | 3.830 | 4.140 | 76,600 | -0.03(-0.72%) |
Apr 17, 2003 | 4.200 | 4.200 | 4.050 | 4.170 | 52,100 | +0.08(+1.96%) |
Apr 16, 2003 | 4.100 | 4.200 | 3.950 | 4.090 | 25,300 | +0.05(+1.24%) |
Apr 15, 2003 | 3.950 | 4.050 | 3.810 | 4.040 | 34,500 | +0.02(+0.50%) |
Apr 14, 2003 | 3.850 | 4.040 | 3.850 | 4.020 | 34,200 | +0.25(+6.63%) |
Apr 11, 2003 | 3.850 | 3.890 | 3.730 | 3.770 | 75,400 | +0.11(+3.01%) |
Apr 10, 2003 | 3.970 | 3.970 | 3.600 | 3.660 | 59,600 | -0.27(-6.87%) |
Apr 09, 2003 | 3.930 | 4.050 | 3.900 | 3.930 | 79,600 | +0.04(+1.03%) |
Apr 08, 2003 | 3.860 | 4.300 | 3.680 | 3.890 | 131,500 | +0.04(+1.04%) |
Apr 07, 2003 | 3.620 | 3.850 | 3.620 | 3.850 | 39,200 | +0.27(+7.54%) |
Apr 04, 2003 | 3.430 | 3.590 | 3.400 | 3.580 | 108,900 | +0.18(+5.29%) |
Apr 03, 2003 | 3.320 | 3.490 | 3.320 | 3.400 | 42,500 | +0.04(+1.19%) |
Apr 02, 2003 | 3.250 | 3.390 | 3.250 | 3.360 | 55,200 | +0.23(+7.35%) |
Apr 01, 2003 | 3.130 | 3.250 | 3.120 | 3.130 | 27,500 | +0.01(+0.32%) |
Mar 31, 2003 | 3.240 | 3.300 | 3.100 | 3.120 | 86,600 | -0.08(-2.50%) |
Mar 28, 2003 | 2.950 | 3.310 | 2.780 | 3.200 | 92,200 | +0.49(+18.08%) |
Mar 27, 2003 | 2.490 | 2.990 | 2.350 | 2.710 | 113,000 | +0.56(+26.05%) |
Mar 26, 2003 | 2.180 | 2.180 | 2.070 | 2.150 | 8,700 | -0.04(-1.83%) |
Mar 25, 2003 | 2.200 | 2.230 | 2.190 | 2.190 | 400,000 | -0.06(-2.67%) |
Mar 24, 2003 | 2.400 | 2.400 | 2.250 | 2.250 | 7,500 | -0.15(-6.25%) |
Mar 21, 2003 | 2.250 | 2.440 | 2.250 | 2.400 | 13,300 | +0.20(+9.09%) |
Mar 20, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 2,200 | +0.00(+0.00%) |
Mar 19, 2003 | 2.290 | 2.290 | 2.190 | 2.200 | 2,500 | -0.10(-4.35%) |
Mar 18, 2003 | 2.410 | 2.410 | 2.300 | 2.300 | 36,100 | -0.10(-4.17%) |
Mar 17, 2003 | 2.500 | 2.500 | 2.380 | 2.400 | 23,400 | -0.14(-5.51%) |
Mar 14, 2003 | 2.520 | 2.540 | 2.500 | 2.540 | 5,600 | +0.02(+0.79%) |
Mar 13, 2003 | 2.500 | 2.520 | 2.500 | 2.520 | 1,100 | -0.03(-1.18%) |
Mar 12, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 600 | -0.01(-0.39%) |
Mar 11, 2003 | 2.500 | 2.560 | 2.500 | 2.560 | 2,500 | +0.09(+3.64%) |
Mar 10, 2003 | 2.550 | 2.550 | 2.400 | 2.470 | 4,400 | -0.10(-3.89%) |
Mar 07, 2003 | 2.620 | 2.620 | 2.570 | 2.570 | 4,300 | -0.05(-1.91%) |
Mar 06, 2003 | 2.620 | 2.620 | 2.620 | 2.620 | 300 | +0.02(+0.77%) |
Mar 05, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 300 | +0.00(+0.00%) |
Mar 04, 2003 | 2.570 | 2.600 | 2.560 | 2.600 | 1,100 | +0.02(+0.78%) |
Mar 03, 2003 | 2.720 | 2.740 | 2.560 | 2.580 | 42,700 | -0.12(-4.44%) |
Feb 28, 2003 | 2.630 | 2.700 | 2.630 | 2.700 | 5,200 | +0.07(+2.66%) |
Feb 27, 2003 | 2.500 | 2.770 | 2.500 | 2.630 | 6,100 | +0.14(+5.62%) |
Feb 26, 2003 | 2.420 | 2.490 | 2.410 | 2.490 | 2,200 | -0.01(-0.40%) |
Feb 25, 2003 | 2.530 | 2.530 | 2.360 | 2.500 | 4,200 | -0.11(-4.21%) |
Feb 24, 2003 | 2.590 | 2.750 | 2.490 | 2.610 | 4,100 | -0.03(-1.14%) |
Feb 21, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 1,500 | +0.05(+1.93%) |
Feb 20, 2003 | 2.590 | 2.650 | 2.590 | 2.590 | 2,200 | -0.01(-0.38%) |
Feb 19, 2003 | 2.650 | 2.650 | 2.600 | 2.600 | 400 | -0.07(-2.62%) |
Feb 18, 2003 | 2.660 | 2.680 | 2.660 | 2.670 | 2,700 | +0.01(+0.38%) |
Feb 14, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | -0.07(-2.60%) |
Feb 13, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.07(+2.67%) |
Feb 12, 2003 | 2.700 | 2.730 | 2.660 | 2.660 | 6,000 | -0.09(-3.27%) |
Feb 11, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 300 | +0.02(+0.73%) |
Feb 10, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 300 | +0.04(+1.49%) |
Feb 07, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 | -0.03(-1.10%) |
Feb 06, 2003 | 2.600 | 2.720 | 2.590 | 2.720 | 1,800 | +0.13(+5.02%) |
Feb 05, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 2.700 | 2.710 | 2.590 | 2.590 | 2,900 | -0.12(-4.43%) |