Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.010 | 2.010 | 1.950 | 1.960 | 414,600 | +0.00(+0.00%) |
Apr 29, 2003 | 1.970 | 2.010 | 1.950 | 1.960 | 1,582,800 | -0.01(-0.51%) |
Apr 28, 2003 | 2.050 | 2.080 | 1.950 | 1.970 | 944,400 | -0.06(-2.96%) |
Apr 25, 2003 | 2.160 | 2.160 | 2.000 | 2.030 | 530,200 | -0.07(-3.33%) |
Apr 24, 2003 | 2.110 | 2.130 | 2.090 | 2.100 | 360,200 | -0.02(-0.94%) |
Apr 23, 2003 | 2.130 | 2.150 | 2.100 | 2.120 | 424,100 | -0.01(-0.47%) |
Apr 22, 2003 | 2.140 | 2.180 | 2.110 | 2.130 | 273,000 | -0.01(-0.47%) |
Apr 21, 2003 | 2.170 | 2.210 | 2.120 | 2.140 | 228,500 | -0.04(-1.83%) |
Apr 17, 2003 | 2.150 | 2.230 | 2.130 | 2.180 | 198,200 | +0.03(+1.40%) |
Apr 16, 2003 | 2.170 | 2.190 | 2.130 | 2.150 | 237,800 | -0.05(-2.27%) |
Apr 15, 2003 | 2.200 | 2.220 | 2.180 | 2.200 | 215,000 | -0.01(-0.45%) |
Apr 14, 2003 | 2.180 | 2.220 | 2.180 | 2.210 | 246,400 | +0.04(+1.84%) |
Apr 11, 2003 | 2.220 | 2.240 | 2.160 | 2.170 | 313,700 | -0.03(-1.36%) |
Apr 10, 2003 | 2.260 | 2.300 | 2.200 | 2.200 | 313,800 | +0.00(+0.00%) |
Apr 09, 2003 | 2.200 | 2.250 | 2.170 | 2.200 | 168,500 | -0.02(-0.90%) |
Apr 08, 2003 | 2.250 | 2.280 | 2.200 | 2.220 | 182,500 | -0.03(-1.33%) |
Apr 07, 2003 | 2.250 | 2.310 | 2.230 | 2.250 | 298,500 | +0.00(+0.00%) |
Apr 04, 2003 | 2.300 | 2.300 | 2.250 | 2.250 | 140,500 | -0.02(-0.88%) |
Apr 03, 2003 | 2.280 | 2.310 | 2.250 | 2.270 | 320,600 | -0.06(-2.58%) |
Apr 02, 2003 | 2.350 | 2.350 | 2.280 | 2.330 | 171,700 | -0.02(-0.85%) |
Apr 01, 2003 | 2.300 | 2.370 | 2.260 | 2.350 | 115,800 | -0.02(-0.84%) |
Mar 31, 2003 | 2.290 | 2.370 | 2.220 | 2.370 | 263,500 | +0.07(+3.04%) |
Mar 28, 2003 | 2.250 | 2.330 | 2.190 | 2.300 | 224,000 | +0.04(+1.77%) |
Mar 27, 2003 | 2.240 | 2.260 | 2.210 | 2.260 | 274,500 | +0.06(+2.73%) |
Mar 26, 2003 | 2.150 | 2.200 | 2.130 | 2.200 | 312,500 | +0.04(+1.85%) |
Mar 25, 2003 | 2.130 | 2.170 | 2.100 | 2.160 | 149,000 | +0.03(+1.41%) |
Mar 24, 2003 | 2.160 | 2.180 | 2.100 | 2.130 | 320,000 | -0.12(-5.33%) |
Mar 21, 2003 | 2.260 | 2.280 | 2.160 | 2.250 | 272,500 | -0.01(-0.44%) |
Mar 20, 2003 | 2.150 | 2.320 | 2.150 | 2.260 | 484,300 | +0.03(+1.35%) |
Mar 19, 2003 | 2.200 | 2.240 | 2.150 | 2.230 | 283,100 | +0.03(+1.36%) |
Mar 18, 2003 | 2.100 | 2.200 | 2.060 | 2.200 | 983,800 | +0.06(+2.80%) |
Mar 17, 2003 | 2.200 | 2.200 | 2.040 | 2.140 | 681,100 | +0.04(+1.90%) |
Mar 14, 2003 | 2.270 | 2.270 | 2.100 | 2.100 | 884,900 | -0.15(-6.67%) |
Mar 13, 2003 | 2.250 | 2.300 | 2.150 | 2.250 | 604,500 | +0.00(+0.00%) |
Mar 12, 2003 | 2.250 | 2.300 | 2.200 | 2.250 | 150,000 | -0.04(-1.75%) |
Mar 11, 2003 | 2.370 | 2.390 | 2.240 | 2.290 | 218,100 | -0.06(-2.55%) |
Mar 10, 2003 | 2.520 | 2.520 | 2.350 | 2.350 | 103,600 | -0.10(-4.08%) |
Mar 07, 2003 | 2.300 | 2.530 | 2.290 | 2.450 | 386,000 | +0.12(+5.15%) |
Mar 06, 2003 | 2.370 | 2.380 | 2.270 | 2.330 | 351,400 | -0.04(-1.69%) |
Mar 05, 2003 | 2.480 | 2.480 | 2.310 | 2.370 | 192,600 | -0.07(-2.87%) |
Mar 04, 2003 | 2.350 | 2.440 | 2.320 | 2.440 | 131,200 | +0.04(+1.67%) |
Mar 03, 2003 | 2.470 | 2.480 | 2.320 | 2.400 | 260,600 | -0.08(-3.23%) |
Feb 28, 2003 | 2.350 | 2.520 | 2.350 | 2.480 | 574,300 | +0.18(+7.83%) |
Feb 27, 2003 | 2.540 | 2.560 | 2.300 | 2.300 | 1,283,400 | -0.14(-5.74%) |
Feb 26, 2003 | 2.180 | 2.470 | 2.180 | 2.440 | 1,677,600 | +0.26(+11.93%) |
Feb 25, 2003 | 2.120 | 2.260 | 2.120 | 2.180 | 1,272,800 | +0.03(+1.40%) |
Feb 24, 2003 | 2.050 | 2.180 | 2.050 | 2.150 | 1,917,500 | +0.10(+4.88%) |
Feb 21, 2003 | 2.030 | 2.060 | 2.010 | 2.050 | 600,200 | +0.03(+1.49%) |
Feb 20, 2003 | 2.020 | 2.070 | 2.000 | 2.020 | 128,100 | +0.00(+0.00%) |
Feb 19, 2003 | 2.050 | 2.080 | 2.000 | 2.020 | 171,400 | -0.03(-1.46%) |
Feb 18, 2003 | 2.120 | 2.120 | 2.000 | 2.050 | 367,400 | +0.03(+1.49%) |
Feb 14, 2003 | 2.030 | 2.090 | 2.000 | 2.020 | 351,800 | -0.02(-0.98%) |
Feb 13, 2003 | 2.070 | 2.110 | 2.010 | 2.040 | 162,000 | -0.02(-0.97%) |
Feb 12, 2003 | 2.140 | 2.190 | 2.000 | 2.060 | 3,767,600 | -0.13(-5.94%) |
Feb 11, 2003 | 2.250 | 2.280 | 2.120 | 2.190 | 218,900 | -0.01(-0.45%) |
Feb 10, 2003 | 2.130 | 2.260 | 2.120 | 2.200 | 216,200 | +0.09(+4.27%) |
Feb 07, 2003 | 2.150 | 2.260 | 2.110 | 2.110 | 140,200 | -0.09(-4.09%) |
Feb 06, 2003 | 2.270 | 2.300 | 2.120 | 2.200 | 968,400 | -0.07(-3.08%) |
Feb 05, 2003 | 2.310 | 2.380 | 2.270 | 2.270 | 247,000 | -0.05(-2.16%) |
Feb 04, 2003 | 2.280 | 2.320 | 2.230 | 2.320 | 442,000 | +0.03(+1.31%) |