Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.070 | 5.150 | 5.040 | 5.140 | 661,200 | +0.08(+1.58%) |
Apr 29, 2003 | 5.060 | 5.070 | 5.020 | 5.060 | 570,700 | -0.02(-0.39%) |
Apr 28, 2003 | 5.130 | 5.130 | 5.040 | 5.080 | 675,500 | -0.05(-0.97%) |
Apr 25, 2003 | 5.120 | 5.140 | 5.090 | 5.130 | 663,900 | +0.00(+0.00%) |
Apr 24, 2003 | 5.100 | 5.130 | 5.070 | 5.130 | 545,000 | +0.05(+0.98%) |
Apr 23, 2003 | 5.080 | 5.100 | 5.070 | 5.080 | 801,100 | +0.01(+0.20%) |
Apr 22, 2003 | 5.040 | 5.090 | 5.040 | 5.070 | 884,000 | +0.03(+0.60%) |
Apr 21, 2003 | 5.040 | 5.050 | 5.000 | 5.040 | 838,300 | +0.04(+0.80%) |
Apr 17, 2003 | 4.990 | 5.020 | 4.980 | 5.000 | 839,900 | +0.01(+0.20%) |
Apr 16, 2003 | 4.970 | 4.990 | 4.940 | 4.990 | 580,400 | +0.02(+0.40%) |
Apr 15, 2003 | 4.970 | 4.990 | 4.920 | 4.970 | 831,700 | +0.02(+0.40%) |
Apr 14, 2003 | 4.940 | 4.970 | 4.930 | 4.950 | 864,000 | +0.02(+0.41%) |
Apr 11, 2003 | 4.910 | 4.940 | 4.860 | 4.930 | 496,300 | +0.02(+0.41%) |
Apr 10, 2003 | 4.900 | 4.930 | 4.880 | 4.910 | 427,400 | +0.04(+0.82%) |
Apr 09, 2003 | 4.870 | 4.900 | 4.810 | 4.870 | 667,000 | +0.02(+0.41%) |
Apr 08, 2003 | 4.850 | 4.890 | 4.830 | 4.850 | 401,800 | +0.01(+0.21%) |
Apr 07, 2003 | 4.870 | 4.870 | 4.800 | 4.840 | 496,600 | +0.00(+0.00%) |
Apr 04, 2003 | 4.780 | 4.850 | 4.780 | 4.840 | 529,400 | +0.04(+0.83%) |
Apr 03, 2003 | 4.850 | 4.870 | 4.780 | 4.800 | 822,600 | -0.07(-1.44%) |
Apr 02, 2003 | 4.910 | 4.920 | 4.820 | 4.870 | 885,400 | -0.05(-1.02%) |
Apr 01, 2003 | 4.950 | 4.970 | 4.910 | 4.920 | 693,700 | -0.01(-0.20%) |
Mar 31, 2003 | 4.940 | 4.970 | 4.930 | 4.930 | 581,900 | +0.02(+0.41%) |
Mar 28, 2003 | 4.900 | 4.950 | 4.900 | 4.910 | 519,100 | +0.01(+0.20%) |
Mar 27, 2003 | 4.860 | 4.940 | 4.860 | 4.900 | 551,400 | +0.01(+0.20%) |
Mar 26, 2003 | 4.880 | 4.910 | 4.870 | 4.890 | 552,100 | +0.05(+1.03%) |
Mar 25, 2003 | 4.830 | 4.880 | 4.800 | 4.840 | 676,900 | +0.05(+1.04%) |
Mar 24, 2003 | 4.790 | 4.870 | 4.750 | 4.790 | 806,100 | +0.01(+0.21%) |
Mar 21, 2003 | 4.790 | 4.790 | 4.750 | 4.780 | 510,900 | -0.02(-0.42%) |
Mar 20, 2003 | 4.730 | 4.820 | 4.720 | 4.800 | 978,100 | +0.02(+0.42%) |
Mar 19, 2003 | 4.880 | 4.890 | 4.750 | 4.780 | 1,417,100 | -0.13(-2.65%) |
Mar 18, 2003 | 4.940 | 4.950 | 4.880 | 4.910 | 701,700 | -0.04(-0.81%) |
Mar 17, 2003 | 4.980 | 4.990 | 4.880 | 4.950 | 842,300 | -0.02(-0.40%) |
Mar 14, 2003 | 4.880 | 4.970 | 4.870 | 4.970 | 559,800 | +0.09(+1.84%) |
Mar 13, 2003 | 4.950 | 4.980 | 4.870 | 4.880 | 841,900 | -0.11(-2.20%) |
Mar 12, 2003 | 5.020 | 5.030 | 4.970 | 4.990 | 768,400 | -0.06(-1.19%) |
Mar 11, 2003 | 5.050 | 5.060 | 5.010 | 5.050 | 476,000 | +0.00(+0.00%) |
Mar 10, 2003 | 5.050 | 5.080 | 5.040 | 5.050 | 577,400 | +0.00(+0.00%) |
Mar 07, 2003 | 5.020 | 5.060 | 5.020 | 5.050 | 404,300 | +0.02(+0.40%) |
Mar 06, 2003 | 5.040 | 5.060 | 5.010 | 5.030 | 635,100 | -0.01(-0.20%) |
Mar 05, 2003 | 5.060 | 5.090 | 5.020 | 5.040 | 899,700 | -0.01(-0.20%) |
Mar 04, 2003 | 5.000 | 5.050 | 4.980 | 5.050 | 756,600 | +0.05(+1.00%) |
Mar 03, 2003 | 4.940 | 5.000 | 4.930 | 5.000 | 731,000 | +0.08(+1.63%) |
Feb 28, 2003 | 4.850 | 4.920 | 4.840 | 4.920 | 527,100 | +0.06(+1.23%) |
Feb 27, 2003 | 4.880 | 4.880 | 4.850 | 4.860 | 523,100 | -0.02(-0.41%) |
Feb 26, 2003 | 4.900 | 4.910 | 4.860 | 4.880 | 841,400 | -0.03(-0.61%) |
Feb 25, 2003 | 4.910 | 4.950 | 4.900 | 4.910 | 1,278,000 | +0.00(+0.00%) |
Feb 24, 2003 | 4.910 | 4.920 | 4.890 | 4.910 | 1,185,300 | +0.01(+0.20%) |
Feb 21, 2003 | 4.880 | 4.910 | 4.880 | 4.900 | 559,700 | +0.02(+0.41%) |
Feb 20, 2003 | 4.890 | 4.910 | 4.880 | 4.880 | 654,400 | +0.00(+0.00%) |
Feb 19, 2003 | 4.900 | 4.900 | 4.870 | 4.880 | 765,200 | -0.02(-0.41%) |
Feb 18, 2003 | 4.890 | 4.920 | 4.880 | 4.900 | 1,009,200 | +0.03(+0.62%) |
Feb 14, 2003 | 4.870 | 4.890 | 4.840 | 4.870 | 509,100 | +0.00(+0.00%) |
Feb 13, 2003 | 4.920 | 4.930 | 4.870 | 4.870 | 971,600 | -0.05(-1.02%) |
Feb 12, 2003 | 4.970 | 4.990 | 4.910 | 4.920 | 702,400 | -0.06(-1.20%) |
Feb 11, 2003 | 4.990 | 5.000 | 4.960 | 4.980 | 710,300 | +0.00(+0.00%) |
Feb 10, 2003 | 4.970 | 4.990 | 4.960 | 4.980 | 749,700 | +0.03(+0.61%) |
Feb 07, 2003 | 4.930 | 4.950 | 4.910 | 4.950 | 518,900 | +0.03(+0.61%) |
Feb 06, 2003 | 4.970 | 4.970 | 4.900 | 4.920 | 635,400 | -0.02(-0.40%) |
Feb 05, 2003 | 4.970 | 4.980 | 4.920 | 4.940 | 602,900 | -0.02(-0.40%) |
Feb 04, 2003 | 4.960 | 4.970 | 4.920 | 4.960 | 546,300 | +0.03(+0.61%) |