Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.340 | 3.370 | 3.250 | 3.260 | 11,500 | -0.13(-3.83%) |
Apr 29, 2003 | 3.510 | 3.570 | 3.150 | 3.390 | 26,800 | -0.11(-3.14%) |
Apr 28, 2003 | 3.190 | 3.570 | 3.170 | 3.500 | 41,500 | +0.39(+12.54%) |
Apr 25, 2003 | 3.000 | 3.150 | 3.000 | 3.110 | 10,400 | +0.08(+2.64%) |
Apr 24, 2003 | 2.910 | 3.120 | 2.870 | 3.030 | 20,900 | +0.13(+4.48%) |
Apr 23, 2003 | 3.000 | 3.100 | 2.900 | 2.900 | 4,300 | -0.09(-3.01%) |
Apr 22, 2003 | 2.710 | 3.020 | 2.700 | 2.990 | 40,600 | -0.19(-5.97%) |
Apr 21, 2003 | 3.100 | 3.180 | 3.030 | 3.180 | 9,800 | +0.04(+1.27%) |
Apr 17, 2003 | 2.800 | 3.180 | 2.800 | 3.140 | 20,300 | -0.09(-2.79%) |
Apr 16, 2003 | 3.200 | 3.270 | 3.100 | 3.230 | 30,900 | -0.02(-0.62%) |
Apr 15, 2003 | 3.100 | 3.250 | 2.900 | 3.250 | 39,600 | +0.52(+19.05%) |
Apr 14, 2003 | 2.760 | 2.760 | 2.580 | 2.730 | 3,700 | -0.03(-1.09%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.750 | 2.760 | 3,900 | -0.04(-1.43%) |
Apr 10, 2003 | 2.800 | 2.810 | 2.770 | 2.800 | 900 | +0.01(+0.36%) |
Apr 09, 2003 | 2.900 | 2.900 | 2.780 | 2.790 | 6,500 | -0.15(-5.10%) |
Apr 08, 2003 | 2.870 | 3.020 | 2.870 | 2.940 | 11,100 | +0.01(+0.34%) |
Apr 07, 2003 | 2.900 | 2.930 | 2.850 | 2.930 | 7,200 | -0.15(-4.87%) |
Apr 04, 2003 | 3.050 | 3.080 | 2.870 | 3.080 | 26,900 | +0.00(+0.00%) |
Apr 03, 2003 | 3.350 | 3.390 | 3.040 | 3.080 | 30,000 | -0.22(-6.64%) |
Apr 02, 2003 | 2.800 | 3.330 | 2.650 | 3.299 | 283,100 | +0.95(+40.38%) |
Apr 01, 2003 | 2.530 | 2.590 | 2.350 | 2.350 | 237,100 | -0.25(-9.62%) |
Mar 31, 2003 | 2.540 | 2.600 | 2.540 | 2.600 | 2,500 | +0.11(+4.42%) |
Mar 28, 2003 | 2.490 | 2.549 | 2.490 | 2.490 | 38,900 | -0.01(-0.40%) |
Mar 27, 2003 | 2.570 | 2.750 | 2.490 | 2.500 | 110,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.540 | 2.600 | 2.490 | 2.510 | 3,900 | -0.06(-2.33%) |
Mar 25, 2003 | 2.740 | 2.740 | 2.540 | 2.570 | 14,900 | -0.17(-6.20%) |
Mar 24, 2003 | 2.540 | 2.740 | 2.540 | 2.740 | 27,500 | +0.21(+8.30%) |
Mar 21, 2003 | 2.600 | 2.600 | 2.330 | 2.530 | 8,300 | +0.15(+6.30%) |
Mar 20, 2003 | 2.550 | 2.550 | 2.250 | 2.380 | 171,550 | -0.17(-6.67%) |
Mar 19, 2003 | 2.600 | 2.600 | 2.550 | 2.550 | 17,900 | -0.08(-3.04%) |
Mar 18, 2003 | 2.740 | 2.740 | 2.470 | 2.630 | 72,700 | -0.12(-4.36%) |
Mar 17, 2003 | 2.710 | 2.761 | 2.710 | 2.750 | 37,900 | -0.08(-2.83%) |
Mar 14, 2003 | 2.870 | 2.870 | 2.700 | 2.830 | 29,500 | -0.04(-1.39%) |
Mar 13, 2003 | 2.820 | 3.030 | 2.800 | 2.870 | 8,700 | -0.27(-8.60%) |
Mar 12, 2003 | 3.050 | 3.200 | 2.590 | 3.140 | 12,000 | +0.03(+0.96%) |
Mar 11, 2003 | 3.010 | 3.110 | 2.920 | 3.110 | 2,100 | -0.04(-1.27%) |
Mar 10, 2003 | 3.220 | 3.280 | 3.100 | 3.150 | 10,500 | -0.05(-1.56%) |
Mar 07, 2003 | 3.090 | 3.200 | 2.940 | 3.200 | 13,800 | -0.01(-0.34%) |
Mar 06, 2003 | 3.090 | 3.440 | 3.090 | 3.211 | 16,200 | +0.15(+4.93%) |
Mar 05, 2003 | 2.930 | 3.070 | 2.930 | 3.060 | 7,200 | +0.16(+5.52%) |
Mar 04, 2003 | 2.700 | 2.970 | 2.660 | 2.900 | 37,800 | +0.13(+4.69%) |
Mar 03, 2003 | 2.850 | 2.890 | 2.530 | 2.770 | 15,600 | -0.08(-2.81%) |
Feb 28, 2003 | 3.010 | 3.010 | 2.570 | 2.850 | 129,500 | -0.05(-1.69%) |
Feb 27, 2003 | 2.860 | 3.020 | 2.780 | 2.899 | 61,800 | -0.05(-1.70%) |
Feb 26, 2003 | 2.960 | 2.980 | 2.870 | 2.949 | 23,000 | +0.01(+0.31%) |
Feb 25, 2003 | 2.940 | 3.060 | 2.770 | 2.940 | 48,200 | +0.00(+0.00%) |
Feb 24, 2003 | 2.900 | 2.950 | 2.690 | 2.940 | 16,600 | +0.01(+0.34%) |
Feb 21, 2003 | 3.050 | 3.100 | 2.850 | 2.930 | 33,800 | +0.03(+1.00%) |
Feb 20, 2003 | 3.340 | 3.340 | 2.900 | 2.901 | 19,600 | -0.01(-0.31%) |
Feb 19, 2003 | 3.200 | 3.210 | 2.910 | 2.910 | 44,300 | -0.38(-11.52%) |
Feb 18, 2003 | 3.200 | 3.289 | 3.089 | 3.289 | 5,700 | -0.02(-0.63%) |
Feb 14, 2003 | 3.100 | 3.350 | 2.820 | 3.310 | 27,500 | +0.23(+7.47%) |
Feb 13, 2003 | 3.110 | 3.230 | 2.780 | 3.080 | 137,000 | -0.06(-1.91%) |
Feb 12, 2003 | 3.340 | 3.500 | 3.020 | 3.140 | 228,300 | -0.08(-2.48%) |
Feb 11, 2003 | 3.350 | 3.350 | 3.220 | 3.220 | 6,400 | -0.08(-2.39%) |
Feb 10, 2003 | 3.220 | 3.330 | 3.140 | 3.299 | 23,200 | -0.06(-1.82%) |
Feb 07, 2003 | 3.300 | 3.400 | 3.130 | 3.360 | 3,700 | +0.04(+1.24%) |
Feb 06, 2003 | 3.350 | 3.440 | 3.230 | 3.319 | 16,500 | -0.11(-3.24%) |
Feb 05, 2003 | 3.290 | 3.490 | 3.290 | 3.430 | 15,000 | +0.03(+0.88%) |
Feb 04, 2003 | 3.200 | 3.500 | 3.160 | 3.400 | 206,200 | +0.27(+8.63%) |