Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.530 | 2.670 | 2.470 | 2.550 | 84,200 | +0.05(+2.00%) |
Apr 29, 2003 | 2.380 | 2.520 | 2.380 | 2.500 | 52,800 | +0.11(+4.60%) |
Apr 28, 2003 | 2.540 | 2.540 | 2.360 | 2.390 | 76,100 | -0.06(-2.45%) |
Apr 25, 2003 | 2.640 | 2.660 | 2.450 | 2.450 | 56,300 | -0.05(-2.00%) |
Apr 24, 2003 | 2.590 | 2.600 | 2.500 | 2.500 | 162,300 | +0.00(+0.00%) |
Apr 23, 2003 | 2.370 | 2.570 | 2.350 | 2.500 | 112,000 | +0.13(+5.49%) |
Apr 22, 2003 | 2.260 | 2.420 | 2.260 | 2.370 | 55,000 | +0.07(+3.04%) |
Apr 21, 2003 | 2.300 | 2.410 | 2.300 | 2.300 | 28,400 | -0.11(-4.56%) |
Apr 17, 2003 | 2.350 | 2.410 | 2.250 | 2.410 | 35,800 | +0.16(+7.11%) |
Apr 16, 2003 | 2.350 | 2.350 | 2.150 | 2.250 | 57,500 | -0.03(-1.32%) |
Apr 15, 2003 | 2.300 | 2.360 | 2.250 | 2.280 | 33,400 | +0.01(+0.44%) |
Apr 14, 2003 | 2.340 | 2.350 | 2.250 | 2.270 | 30,100 | +0.02(+0.89%) |
Apr 11, 2003 | 2.530 | 2.530 | 2.210 | 2.250 | 82,300 | -0.25(-10.00%) |
Apr 10, 2003 | 2.600 | 2.600 | 2.500 | 2.500 | 18,700 | -0.01(-0.40%) |
Apr 09, 2003 | 2.700 | 2.700 | 2.500 | 2.510 | 74,900 | -0.09(-3.46%) |
Apr 08, 2003 | 2.400 | 2.760 | 2.400 | 2.600 | 199,900 | +0.23(+9.70%) |
Apr 07, 2003 | 2.450 | 2.450 | 2.250 | 2.370 | 65,100 | +0.07(+3.04%) |
Apr 04, 2003 | 2.440 | 2.500 | 2.200 | 2.300 | 206,300 | -0.04(-1.71%) |
Apr 03, 2003 | 2.390 | 2.470 | 2.310 | 2.340 | 136,600 | -0.01(-0.43%) |
Apr 02, 2003 | 2.360 | 2.390 | 2.340 | 2.350 | 41,600 | +0.02(+0.86%) |
Apr 01, 2003 | 2.360 | 2.360 | 2.280 | 2.330 | 24,700 | -0.05(-2.10%) |
Mar 31, 2003 | 2.330 | 2.430 | 2.290 | 2.380 | 53,124 | -0.09(-3.64%) |
Mar 28, 2003 | 2.450 | 2.510 | 2.350 | 2.470 | 18,500 | +0.08(+3.35%) |
Mar 27, 2003 | 2.320 | 2.500 | 2.320 | 2.390 | 16,550 | +0.06(+2.58%) |
Mar 26, 2003 | 2.570 | 2.600 | 2.330 | 2.330 | 14,782 | -0.26(-10.04%) |
Mar 25, 2003 | 2.530 | 2.640 | 2.520 | 2.590 | 7,100 | -0.03(-1.15%) |
Mar 24, 2003 | 2.700 | 2.710 | 2.530 | 2.620 | 9,400 | +0.00(+0.00%) |
Mar 21, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 37,400 | +0.02(+0.77%) |
Mar 20, 2003 | 2.480 | 2.650 | 2.450 | 2.600 | 31,310 | +0.02(+0.78%) |
Mar 19, 2003 | 2.467 | 2.600 | 2.330 | 2.580 | 21,169 | +0.07(+2.79%) |
Mar 18, 2003 | 2.460 | 2.630 | 2.430 | 2.510 | 18,374 | -0.08(-3.09%) |
Mar 17, 2003 | 2.330 | 2.590 | 2.330 | 2.590 | 20,600 | +0.27(+11.64%) |
Mar 14, 2003 | 2.440 | 2.440 | 2.250 | 2.320 | 3,480,000 | -0.14(-5.69%) |
Mar 13, 2003 | 2.320 | 2.460 | 2.310 | 2.460 | 10,000 | +0.16(+6.96%) |
Mar 12, 2003 | 2.370 | 2.429 | 2.300 | 2.300 | 14,700 | -0.06(-2.54%) |
Mar 11, 2003 | 2.410 | 2.430 | 2.360 | 2.360 | 14,200 | -0.05(-2.07%) |
Mar 10, 2003 | 2.570 | 2.660 | 2.410 | 2.410 | 41,500 | -0.19(-7.31%) |
Mar 07, 2003 | 2.770 | 2.770 | 2.600 | 2.600 | 27,600 | -0.15(-5.45%) |
Mar 06, 2003 | 2.730 | 3.020 | 2.680 | 2.750 | 24,500 | -0.05(-1.72%) |
Mar 05, 2003 | 2.800 | 2.930 | 2.730 | 2.798 | 17,900 | +0.05(+1.75%) |
Mar 04, 2003 | 2.750 | 2.800 | 2.730 | 2.750 | 25,900 | -0.03(-1.08%) |
Mar 03, 2003 | 2.880 | 2.980 | 2.720 | 2.780 | 21,400 | -0.09(-3.14%) |
Feb 28, 2003 | 3.020 | 3.050 | 2.870 | 2.870 | 11,400 | -0.16(-5.28%) |
Feb 27, 2003 | 3.140 | 3.170 | 2.940 | 3.030 | 33,600 | +0.19(+6.69%) |
Feb 26, 2003 | 2.850 | 2.860 | 2.780 | 2.840 | 21,800 | -0.15(-5.02%) |
Feb 25, 2003 | 3.000 | 3.000 | 2.840 | 2.990 | 26,800 | -0.01(-0.33%) |
Feb 24, 2003 | 2.930 | 3.070 | 2.870 | 3.000 | 64,400 | -0.19(-5.96%) |
Feb 21, 2003 | 3.150 | 3.200 | 3.110 | 3.190 | 18,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.200 | 3.200 | 3.100 | 3.180 | 6,000 | +0.08(+2.58%) |
Feb 19, 2003 | 3.090 | 3.190 | 3.090 | 3.100 | 3,000 | -0.10(-3.13%) |
Feb 18, 2003 | 3.110 | 3.220 | 3.100 | 3.200 | 23,200 | -0.02(-0.62%) |
Feb 14, 2003 | 3.180 | 3.240 | 3.090 | 3.220 | 25,600 | +0.14(+4.55%) |
Feb 13, 2003 | 3.020 | 3.170 | 3.020 | 3.080 | 11,500 | +0.08(+2.67%) |
Feb 12, 2003 | 3.130 | 3.200 | 3.000 | 3.000 | 18,100 | -0.16(-5.06%) |
Feb 11, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 24,000 | +0.08(+2.60%) |
Feb 10, 2003 | 3.000 | 3.090 | 3.000 | 3.080 | 13,300 | +0.05(+1.65%) |
Feb 07, 2003 | 3.040 | 3.100 | 3.020 | 3.030 | 12,700 | -0.02(-0.66%) |
Feb 06, 2003 | 3.080 | 3.200 | 3.050 | 3.050 | 5,200 | -0.06(-1.93%) |
Feb 05, 2003 | 3.190 | 3.280 | 3.080 | 3.110 | 2,900 | -0.08(-2.51%) |
Feb 04, 2003 | 3.270 | 3.270 | 3.150 | 3.190 | 16,500 | -0.07(-2.15%) |