Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.100 | 3.190 | 3.087 | 3.165 | 210,200 | +0.06(+2.10%) |
Apr 29, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 48,200 | +0.10(+3.51%) |
Apr 28, 2003 | 3.013 | 3.013 | 2.990 | 2.995 | 66,600 | -0.02(-0.58%) |
Apr 25, 2003 | 3.000 | 3.013 | 2.982 | 3.013 | 49,600 | +0.01(+0.42%) |
Apr 24, 2003 | 3.000 | 3.067 | 2.970 | 3.000 | 48,000 | +0.00(+0.00%) |
Apr 23, 2003 | 3.000 | 3.025 | 2.837 | 3.000 | 88,600 | -0.02(-0.58%) |
Apr 22, 2003 | 2.993 | 3.087 | 2.982 | 3.018 | 98,400 | +0.03(+0.92%) |
Apr 21, 2003 | 2.938 | 2.990 | 2.890 | 2.990 | 55,200 | +0.07(+2.31%) |
Apr 17, 2003 | 2.788 | 2.947 | 2.755 | 2.922 | 154,400 | +0.11(+3.82%) |
Apr 16, 2003 | 2.873 | 2.873 | 2.765 | 2.815 | 55,000 | -0.06(-1.95%) |
Apr 15, 2003 | 2.875 | 2.908 | 2.800 | 2.871 | 68,800 | -0.06(-2.01%) |
Apr 14, 2003 | 2.938 | 2.938 | 2.900 | 2.930 | 63,400 | +0.05(+1.82%) |
Apr 11, 2003 | 2.982 | 2.982 | 2.842 | 2.877 | 244,400 | -0.08(-2.54%) |
Apr 10, 2003 | 2.862 | 2.967 | 2.830 | 2.953 | 380,600 | +0.08(+2.70%) |
Apr 09, 2003 | 2.630 | 2.920 | 2.625 | 2.875 | 487,600 | +0.20(+7.58%) |
Apr 08, 2003 | 2.665 | 2.692 | 2.640 | 2.672 | 44,200 | -0.02(-0.75%) |
Apr 07, 2003 | 2.715 | 2.837 | 2.605 | 2.693 | 218,600 | -0.12(-4.26%) |
Apr 04, 2003 | 2.675 | 2.837 | 2.607 | 2.812 | 183,400 | +0.09(+3.41%) |
Apr 03, 2003 | 2.607 | 2.750 | 2.592 | 2.720 | 99,600 | +0.10(+3.81%) |
Apr 02, 2003 | 2.627 | 2.675 | 2.578 | 2.620 | 82,400 | -0.02(-0.76%) |
Apr 01, 2003 | 2.578 | 2.660 | 2.578 | 2.640 | 81,800 | +0.00(+0.09%) |
Mar 31, 2003 | 2.598 | 2.638 | 2.555 | 2.638 | 34,000 | +0.04(+1.54%) |
Mar 28, 2003 | 2.505 | 2.600 | 2.502 | 2.598 | 42,200 | +0.08(+3.38%) |
Mar 27, 2003 | 2.527 | 2.584 | 2.462 | 2.513 | 168,000 | -0.02(-0.89%) |
Mar 26, 2003 | 2.670 | 2.700 | 2.515 | 2.535 | 172,000 | -0.15(-5.59%) |
Mar 25, 2003 | 2.725 | 2.725 | 2.672 | 2.685 | 37,400 | -0.03(-1.01%) |
Mar 24, 2003 | 2.683 | 2.750 | 2.627 | 2.712 | 116,200 | +0.03(+1.12%) |
Mar 21, 2003 | 2.675 | 2.688 | 2.575 | 2.683 | 80,234 | +0.01(+0.28%) |
Mar 20, 2003 | 2.675 | 2.688 | 2.600 | 2.675 | 45,598 | -0.01(-0.47%) |
Mar 19, 2003 | 2.675 | 2.703 | 2.590 | 2.688 | 96,200 | +0.02(+0.56%) |
Mar 18, 2003 | 2.675 | 2.723 | 2.598 | 2.672 | 111,108 | +0.03(+1.23%) |
Mar 17, 2003 | 2.675 | 2.688 | 2.600 | 2.640 | 79,388 | -0.04(-1.40%) |
Mar 14, 2003 | 2.737 | 2.750 | 2.595 | 2.678 | 218,992 | +0.01(+0.19%) |
Mar 13, 2003 | 2.500 | 2.683 | 2.462 | 2.672 | 141,400 | +0.19(+7.44%) |
Mar 12, 2003 | 2.500 | 2.513 | 2.462 | 2.487 | 81,100 | +0.00(+0.10%) |
Mar 11, 2003 | 2.610 | 2.610 | 2.473 | 2.485 | 154,400 | -0.06(-2.55%) |
Mar 10, 2003 | 2.607 | 2.625 | 2.513 | 2.550 | 246,200 | +0.07(+3.03%) |
Mar 07, 2003 | 2.375 | 2.560 | 2.362 | 2.475 | 366,132 | +0.21(+9.03%) |
Mar 06, 2003 | 2.288 | 2.288 | 2.243 | 2.270 | 101,600 | -0.00(-0.22%) |
Mar 05, 2003 | 2.290 | 2.308 | 2.275 | 2.275 | 22,000 | -0.01(-0.55%) |
Mar 04, 2003 | 2.422 | 2.422 | 2.288 | 2.288 | 31,600 | -0.15(-6.15%) |
Mar 03, 2003 | 2.410 | 2.460 | 2.402 | 2.438 | 22,000 | +0.11(+4.61%) |
Feb 28, 2003 | 2.397 | 2.397 | 2.328 | 2.330 | 10,200 | +0.00(+0.11%) |
Feb 27, 2003 | 2.415 | 2.453 | 2.325 | 2.328 | 23,000 | -0.06(-2.62%) |
Feb 26, 2003 | 2.500 | 2.515 | 2.375 | 2.390 | 19,000 | -0.11(-4.40%) |
Feb 25, 2003 | 2.610 | 2.612 | 2.498 | 2.500 | 119,600 | -0.00(-0.10%) |
Feb 24, 2003 | 2.348 | 2.525 | 2.348 | 2.502 | 257,200 | +0.17(+7.17%) |
Feb 21, 2003 | 2.245 | 2.337 | 2.223 | 2.335 | 351,000 | +0.11(+4.94%) |
Feb 20, 2003 | 2.225 | 2.250 | 2.200 | 2.225 | 39,200 | +0.04(+1.60%) |
Feb 19, 2003 | 2.215 | 2.217 | 2.188 | 2.190 | 15,800 | -0.06(-2.67%) |
Feb 18, 2003 | 2.160 | 2.260 | 2.160 | 2.250 | 41,000 | -0.00(-0.22%) |
Feb 14, 2003 | 2.325 | 2.342 | 2.220 | 2.255 | 157,600 | -0.06(-2.59%) |
Feb 13, 2003 | 2.345 | 2.375 | 2.315 | 2.315 | 33,800 | -0.03(-1.17%) |
Feb 12, 2003 | 2.295 | 2.377 | 2.275 | 2.342 | 48,800 | +0.03(+1.30%) |
Feb 11, 2003 | 2.350 | 2.375 | 2.312 | 2.312 | 42,200 | +0.02(+1.08%) |
Feb 10, 2003 | 2.100 | 2.375 | 2.100 | 2.288 | 195,200 | +0.29(+14.24%) |
Feb 07, 2003 | 2.055 | 2.058 | 1.975 | 2.002 | 39,400 | -0.04(-1.90%) |
Feb 06, 2003 | 2.055 | 2.055 | 2.038 | 2.041 | 13,400 | +0.03(+1.30%) |
Feb 05, 2003 | 2.062 | 2.062 | 2.013 | 2.015 | 8,400 | -0.02(-1.10%) |
Feb 04, 2003 | 2.100 | 2.100 | 2.000 | 2.038 | 76,800 | +0.04(+1.88%) |