Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.420 | 2.420 | 1.930 | 2.010 | 223,000 | -0.44(-17.96%) |
Apr 29, 2003 | 2.500 | 2.510 | 2.390 | 2.450 | 15,700 | +0.00(+0.00%) |
Apr 28, 2003 | 2.470 | 2.500 | 2.390 | 2.450 | 17,100 | -0.01(-0.41%) |
Apr 25, 2003 | 2.430 | 2.460 | 2.420 | 2.460 | 38,500 | +0.02(+0.82%) |
Apr 24, 2003 | 2.360 | 2.440 | 2.360 | 2.440 | 18,300 | +0.02(+0.83%) |
Apr 23, 2003 | 2.400 | 2.450 | 2.350 | 2.420 | 30,800 | +0.04(+1.68%) |
Apr 22, 2003 | 2.280 | 2.380 | 2.280 | 2.380 | 10,500 | +0.08(+3.48%) |
Apr 21, 2003 | 2.250 | 2.380 | 2.250 | 2.300 | 19,600 | +0.05(+2.22%) |
Apr 17, 2003 | 2.250 | 2.300 | 2.250 | 2.250 | 26,800 | -0.04(-1.75%) |
Apr 16, 2003 | 2.200 | 2.300 | 2.200 | 2.290 | 19,400 | +0.04(+1.78%) |
Apr 15, 2003 | 2.320 | 2.340 | 2.250 | 2.250 | 38,800 | -0.08(-3.43%) |
Apr 14, 2003 | 2.400 | 2.440 | 2.250 | 2.330 | 19,700 | -0.03(-1.27%) |
Apr 11, 2003 | 2.500 | 2.500 | 2.350 | 2.360 | 50,100 | -0.14(-5.60%) |
Apr 10, 2003 | 2.300 | 2.510 | 2.300 | 2.500 | 153,000 | +0.22(+9.65%) |
Apr 09, 2003 | 2.140 | 2.290 | 2.140 | 2.280 | 122,700 | +0.14(+6.54%) |
Apr 08, 2003 | 2.140 | 2.180 | 2.130 | 2.140 | 27,300 | +0.00(+0.00%) |
Apr 07, 2003 | 2.050 | 2.200 | 2.040 | 2.140 | 108,900 | +0.09(+4.39%) |
Apr 04, 2003 | 2.020 | 2.050 | 2.010 | 2.050 | 28,100 | +0.03(+1.49%) |
Apr 03, 2003 | 2.010 | 2.020 | 2.010 | 2.020 | 5,800 | +0.02(+1.00%) |
Apr 02, 2003 | 2.020 | 2.030 | 2.000 | 2.000 | 43,300 | +0.00(+0.00%) |
Apr 01, 2003 | 2.000 | 2.060 | 1.980 | 2.000 | 115,100 | -0.02(-0.99%) |
Mar 31, 2003 | 1.970 | 2.050 | 1.970 | 2.020 | 60,100 | -0.03(-1.46%) |
Mar 28, 2003 | 2.000 | 2.070 | 1.990 | 2.050 | 56,500 | +0.07(+3.54%) |
Mar 27, 2003 | 1.970 | 1.980 | 1.920 | 1.980 | 47,100 | +0.03(+1.54%) |
Mar 26, 2003 | 1.990 | 1.990 | 1.930 | 1.950 | 58,400 | +0.00(+0.00%) |
Mar 25, 2003 | 1.830 | 1.960 | 1.830 | 1.950 | 52,400 | +0.14(+7.73%) |
Mar 24, 2003 | 1.800 | 1.880 | 1.750 | 1.810 | 43,900 | +0.01(+0.56%) |
Mar 21, 2003 | 1.800 | 1.800 | 1.790 | 1.800 | 13,200 | +0.01(+0.56%) |
Mar 20, 2003 | 1.700 | 1.790 | 1.700 | 1.790 | 4,800 | -0.01(-0.56%) |
Mar 19, 2003 | 1.810 | 1.810 | 1.750 | 1.800 | 18,200 | -0.01(-0.55%) |
Mar 18, 2003 | 1.800 | 1.810 | 1.790 | 1.810 | 36,100 | +0.02(+1.12%) |
Mar 17, 2003 | 1.650 | 1.810 | 1.630 | 1.790 | 39,700 | +0.06(+3.47%) |
Mar 14, 2003 | 1.700 | 1.760 | 1.700 | 1.730 | 5,400 | -0.01(-0.57%) |
Mar 13, 2003 | 1.710 | 1.750 | 1.680 | 1.740 | 21,400 | +0.04(+2.35%) |
Mar 12, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 1,100 | +0.00(+0.00%) |
Mar 11, 2003 | 1.710 | 1.710 | 1.700 | 1.700 | 15,800 | -0.03(-1.73%) |
Mar 10, 2003 | 1.680 | 1.730 | 1.680 | 1.730 | 7,800 | +0.00(+0.00%) |
Mar 07, 2003 | 1.700 | 1.730 | 1.680 | 1.730 | 12,100 | -0.01(-0.57%) |
Mar 06, 2003 | 1.780 | 1.780 | 1.710 | 1.740 | 14,800 | +0.06(+3.57%) |
Mar 05, 2003 | 1.690 | 1.700 | 1.680 | 1.680 | 16,000 | -0.02(-1.18%) |
Mar 04, 2003 | 1.730 | 1.740 | 1.680 | 1.700 | 45,800 | -0.05(-2.86%) |
Mar 03, 2003 | 1.760 | 1.760 | 1.700 | 1.750 | 13,100 | -0.05(-2.78%) |
Feb 28, 2003 | 1.760 | 1.800 | 1.720 | 1.800 | 12,400 | +0.02(+1.12%) |
Feb 27, 2003 | 1.820 | 1.820 | 1.780 | 1.780 | 9,200 | +0.00(+0.00%) |
Feb 26, 2003 | 1.830 | 1.830 | 1.700 | 1.780 | 4,500 | -0.02(-1.11%) |
Feb 25, 2003 | 1.750 | 1.830 | 1.730 | 1.800 | 28,300 | +0.03(+1.69%) |
Feb 24, 2003 | 1.710 | 1.800 | 1.710 | 1.770 | 9,400 | -0.03(-1.67%) |
Feb 21, 2003 | 1.730 | 1.830 | 1.730 | 1.800 | 14,800 | +0.09(+5.26%) |
Feb 20, 2003 | 1.800 | 1.800 | 1.700 | 1.710 | 49,200 | -0.09(-5.00%) |
Feb 19, 2003 | 1.800 | 1.850 | 1.700 | 1.800 | 60,200 | -0.05(-2.70%) |
Feb 18, 2003 | 1.930 | 1.980 | 1.750 | 1.850 | 56,300 | -0.06(-3.14%) |
Feb 14, 2003 | 1.920 | 1.920 | 1.880 | 1.910 | 2,800 | -0.03(-1.55%) |
Feb 13, 2003 | 1.980 | 1.980 | 1.850 | 1.940 | 15,600 | -0.01(-0.51%) |
Feb 12, 2003 | 2.000 | 2.000 | 1.910 | 1.950 | 10,300 | +0.00(+0.00%) |
Feb 11, 2003 | 1.920 | 1.990 | 1.920 | 1.950 | 23,900 | +0.09(+4.84%) |
Feb 10, 2003 | 1.910 | 1.920 | 1.830 | 1.860 | 16,300 | -0.04(-2.11%) |
Feb 07, 2003 | 1.900 | 1.900 | 1.880 | 1.900 | 2,300 | +0.02(+1.06%) |
Feb 06, 2003 | 1.930 | 1.930 | 1.880 | 1.880 | 11,600 | -0.04(-2.08%) |
Feb 05, 2003 | 1.930 | 1.930 | 1.920 | 1.920 | 16,300 | +0.00(+0.00%) |
Feb 04, 2003 | 1.880 | 1.940 | 1.880 | 1.920 | 2,300 | -0.01(-0.52%) |