Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.067 | 4.280 | 4.067 | 4.160 | 28,300 | +0.04(+0.86%) |
Apr 29, 2003 | 4.111 | 4.196 | 4.084 | 4.124 | 14,900 | +0.01(+0.32%) |
Apr 28, 2003 | 4.160 | 4.218 | 4.044 | 4.111 | 26,300 | -0.04(-1.07%) |
Apr 25, 2003 | 4.173 | 4.262 | 4.107 | 4.156 | 48,600 | +0.05(+1.19%) |
Apr 24, 2003 | 4.089 | 4.213 | 4.089 | 4.107 | 24,400 | +0.02(+0.43%) |
Apr 23, 2003 | 3.987 | 4.111 | 3.987 | 4.089 | 32,400 | -0.03(-0.65%) |
Apr 22, 2003 | 4.071 | 4.142 | 3.978 | 4.116 | 27,600 | +0.00(+0.00%) |
Apr 21, 2003 | 4.173 | 4.173 | 4.116 | 4.116 | 12,400 | +0.00(+0.11%) |
Apr 17, 2003 | 4.129 | 4.196 | 3.960 | 4.111 | 20,400 | +0.10(+2.44%) |
Apr 16, 2003 | 3.956 | 4.182 | 3.889 | 4.013 | 51,700 | +0.05(+1.23%) |
Apr 15, 2003 | 3.822 | 4.000 | 3.742 | 3.964 | 45,400 | +0.16(+4.33%) |
Apr 14, 2003 | 3.627 | 3.804 | 3.627 | 3.800 | 16,400 | +0.16(+4.27%) |
Apr 11, 2003 | 3.649 | 3.724 | 3.627 | 3.644 | 63,800 | -0.02(-0.49%) |
Apr 10, 2003 | 3.782 | 3.898 | 3.662 | 3.662 | 22,000 | -0.12(-3.17%) |
Apr 09, 2003 | 3.933 | 3.956 | 3.778 | 3.782 | 28,700 | -0.15(-3.84%) |
Apr 08, 2003 | 3.911 | 3.996 | 3.911 | 3.933 | 73,300 | +0.02(+0.57%) |
Apr 07, 2003 | 3.933 | 3.964 | 3.898 | 3.911 | 200,100 | +0.00(+0.11%) |
Apr 04, 2003 | 3.898 | 3.960 | 3.898 | 3.907 | 36,400 | -0.00(-0.11%) |
Apr 03, 2003 | 3.844 | 3.956 | 3.844 | 3.911 | 19,400 | +0.03(+0.69%) |
Apr 02, 2003 | 3.844 | 3.964 | 3.782 | 3.884 | 54,000 | -0.03(-0.68%) |
Apr 01, 2003 | 3.813 | 3.938 | 3.813 | 3.911 | 55,100 | +0.02(+0.46%) |
Mar 31, 2003 | 4.018 | 4.084 | 3.889 | 3.893 | 41,700 | -0.13(-3.31%) |
Mar 28, 2003 | 4.009 | 4.129 | 4.009 | 4.027 | 32,600 | -0.14(-3.31%) |
Mar 27, 2003 | 4.138 | 4.178 | 4.027 | 4.164 | 18,000 | -0.03(-0.74%) |
Mar 26, 2003 | 4.256 | 4.256 | 4.111 | 4.196 | 29,700 | -0.08(-1.87%) |
Mar 25, 2003 | 4.338 | 4.338 | 4.222 | 4.276 | 12,200 | -0.01(-0.21%) |
Mar 24, 2003 | 4.276 | 4.556 | 4.204 | 4.284 | 34,700 | -0.12(-2.82%) |
Mar 21, 2003 | 4.222 | 4.444 | 4.142 | 4.409 | 38,900 | +0.25(+5.98%) |
Mar 20, 2003 | 4.027 | 4.191 | 4.018 | 4.160 | 11,100 | +0.05(+1.30%) |
Mar 19, 2003 | 4.173 | 4.178 | 4.084 | 4.107 | 14,336 | -0.07(-1.70%) |
Mar 18, 2003 | 4.196 | 4.244 | 4.156 | 4.178 | 8,400 | -0.02(-0.53%) |
Mar 17, 2003 | 4.151 | 4.222 | 4.151 | 4.200 | 14,700 | +0.04(+1.07%) |
Mar 14, 2003 | 4.116 | 4.222 | 4.111 | 4.156 | 9,400 | +0.00(+0.00%) |
Mar 13, 2003 | 4.147 | 4.200 | 4.040 | 4.156 | 17,800 | +0.04(+1.09%) |
Mar 12, 2003 | 3.996 | 4.133 | 3.996 | 4.111 | 10,900 | +0.09(+2.32%) |
Mar 11, 2003 | 4.164 | 4.164 | 4.000 | 4.017 | 14,700 | -0.16(-3.94%) |
Mar 10, 2003 | 4.298 | 4.400 | 4.173 | 4.182 | 33,600 | -0.16(-3.78%) |
Mar 07, 2003 | 4.338 | 4.462 | 4.324 | 4.347 | 15,900 | -0.11(-2.40%) |
Mar 06, 2003 | 4.338 | 4.533 | 4.338 | 4.453 | 14,400 | -0.01(-0.20%) |
Mar 05, 2003 | 4.716 | 4.751 | 4.333 | 4.462 | 44,700 | -0.20(-4.38%) |
Mar 04, 2003 | 4.800 | 4.800 | 4.649 | 4.667 | 53,200 | -0.11(-2.33%) |
Mar 03, 2003 | 4.782 | 4.818 | 4.604 | 4.778 | 83,700 | +0.00(+0.00%) |
Feb 28, 2003 | 4.747 | 4.813 | 4.747 | 4.778 | 72,800 | -0.03(-0.65%) |
Feb 27, 2003 | 4.689 | 4.813 | 4.689 | 4.809 | 32,500 | +0.13(+2.75%) |
Feb 26, 2003 | 4.680 | 4.747 | 4.644 | 4.680 | 8,600 | +0.04(+0.86%) |
Feb 25, 2003 | 4.667 | 4.689 | 4.631 | 4.640 | 19,300 | -0.03(-0.57%) |
Feb 24, 2003 | 4.724 | 4.724 | 4.667 | 4.667 | 14,900 | -0.18(-3.67%) |
Feb 21, 2003 | 4.689 | 4.862 | 4.373 | 4.844 | 48,300 | +0.18(+3.81%) |
Feb 20, 2003 | 4.867 | 4.867 | 4.591 | 4.667 | 15,700 | +0.07(+1.45%) |
Feb 19, 2003 | 4.627 | 4.911 | 4.547 | 4.600 | 108,700 | -0.31(-6.33%) |
Feb 18, 2003 | 4.791 | 4.938 | 4.791 | 4.911 | 21,100 | +0.06(+1.19%) |
Feb 14, 2003 | 4.867 | 4.876 | 4.800 | 4.853 | 36,900 | -0.03(-0.55%) |
Feb 13, 2003 | 5.044 | 5.044 | 4.338 | 4.880 | 136,000 | -0.14(-2.83%) |
Feb 12, 2003 | 4.938 | 5.044 | 4.938 | 5.022 | 88,300 | +0.01(+0.18%) |
Feb 11, 2003 | 4.982 | 5.053 | 4.982 | 5.013 | 37,300 | -0.01(-0.18%) |
Feb 10, 2003 | 4.982 | 5.022 | 4.933 | 5.022 | 34,000 | +0.02(+0.44%) |
Feb 07, 2003 | 4.938 | 5.004 | 4.938 | 5.000 | 51,600 | -0.01(-0.18%) |
Feb 06, 2003 | 4.849 | 5.093 | 4.849 | 5.009 | 49,900 | +0.16(+3.30%) |
Feb 05, 2003 | 4.889 | 4.929 | 4.849 | 4.849 | 23,200 | -0.04(-0.82%) |
Feb 04, 2003 | 4.933 | 4.956 | 4.849 | 4.889 | 33,700 | -0.09(-1.79%) |