Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.760 | 4.950 | 4.660 | 4.840 | 136,000 | -0.02(-0.41%) |
Apr 29, 2003 | 4.180 | 5.000 | 4.180 | 4.860 | 374,200 | +0.63(+14.89%) |
Apr 28, 2003 | 4.050 | 4.240 | 4.000 | 4.230 | 74,600 | +0.23(+5.75%) |
Apr 25, 2003 | 4.100 | 4.100 | 3.990 | 4.000 | 78,900 | -0.03(-0.74%) |
Apr 24, 2003 | 4.150 | 4.200 | 3.990 | 4.030 | 158,000 | -0.18(-4.28%) |
Apr 23, 2003 | 4.250 | 4.280 | 4.150 | 4.210 | 70,300 | -0.01(-0.24%) |
Apr 22, 2003 | 4.030 | 4.240 | 3.990 | 4.220 | 63,500 | +0.22(+5.50%) |
Apr 21, 2003 | 4.000 | 4.100 | 3.950 | 4.000 | 27,900 | -0.03(-0.74%) |
Apr 17, 2003 | 4.050 | 4.050 | 4.000 | 4.030 | 22,400 | +0.02(+0.50%) |
Apr 16, 2003 | 4.070 | 4.100 | 4.000 | 4.010 | 42,700 | +0.02(+0.50%) |
Apr 15, 2003 | 4.000 | 4.030 | 3.950 | 3.990 | 19,300 | +0.00(+0.00%) |
Apr 14, 2003 | 4.000 | 4.070 | 3.960 | 3.990 | 83,200 | -0.01(-0.25%) |
Apr 11, 2003 | 3.940 | 4.070 | 3.900 | 4.000 | 44,500 | +0.00(+0.00%) |
Apr 10, 2003 | 4.090 | 4.160 | 3.910 | 4.000 | 83,900 | -0.05(-1.23%) |
Apr 09, 2003 | 3.970 | 4.150 | 3.970 | 4.050 | 37,000 | +0.06(+1.50%) |
Apr 08, 2003 | 3.930 | 3.990 | 3.880 | 3.990 | 57,500 | +0.00(+0.00%) |
Apr 07, 2003 | 4.250 | 4.250 | 3.940 | 3.990 | 113,400 | -0.02(-0.50%) |
Apr 04, 2003 | 4.230 | 4.230 | 3.960 | 4.010 | 44,000 | -0.08(-1.96%) |
Apr 03, 2003 | 4.130 | 4.230 | 4.050 | 4.090 | 65,100 | +0.02(+0.49%) |
Apr 02, 2003 | 4.170 | 4.180 | 3.900 | 4.070 | 107,000 | +0.07(+1.75%) |
Apr 01, 2003 | 3.880 | 4.080 | 3.880 | 4.000 | 151,100 | +0.10(+2.56%) |
Mar 31, 2003 | 4.120 | 4.260 | 3.900 | 3.900 | 123,350 | -0.10(-2.50%) |
Mar 28, 2003 | 4.130 | 4.200 | 4.000 | 4.000 | 70,240 | -0.22(-5.21%) |
Mar 27, 2003 | 4.060 | 4.220 | 3.900 | 4.220 | 67,100 | +0.14(+3.43%) |
Mar 26, 2003 | 4.300 | 4.390 | 4.050 | 4.080 | 44,100 | -0.25(-5.77%) |
Mar 25, 2003 | 4.060 | 4.440 | 3.980 | 4.330 | 88,606 | +0.28(+6.91%) |
Mar 24, 2003 | 3.990 | 4.130 | 3.890 | 4.050 | 6,070,000 | -0.20(-4.71%) |
Mar 21, 2003 | 3.980 | 4.290 | 3.975 | 4.250 | 188,892 | +0.28(+7.05%) |
Mar 20, 2003 | 3.800 | 4.000 | 3.800 | 3.970 | 73,229 | +0.04(+1.02%) |
Mar 19, 2003 | 4.040 | 4.040 | 3.840 | 3.930 | 79,030 | -0.10(-2.48%) |
Mar 18, 2003 | 3.960 | 4.110 | 3.900 | 4.030 | 174,901 | +0.12(+3.07%) |
Mar 17, 2003 | 3.580 | 3.910 | 3.500 | 3.910 | 196,157 | +0.29(+8.01%) |
Mar 14, 2003 | 3.550 | 3.620 | 3.480 | 3.620 | 102,790 | +0.08(+2.26%) |
Mar 13, 2003 | 3.300 | 3.650 | 3.300 | 3.540 | 125,900 | +0.29(+8.92%) |
Mar 12, 2003 | 3.180 | 3.280 | 3.160 | 3.250 | 20,568 | -0.02(-0.61%) |
Mar 11, 2003 | 3.110 | 3.280 | 3.100 | 3.270 | 79,200 | +0.19(+6.17%) |
Mar 10, 2003 | 3.150 | 3.240 | 3.080 | 3.080 | 46,100 | -0.06(-1.91%) |
Mar 07, 2003 | 3.210 | 3.250 | 3.060 | 3.140 | 133,600 | -0.14(-4.27%) |
Mar 06, 2003 | 3.330 | 3.330 | 3.250 | 3.280 | 106,100 | +0.03(+0.92%) |
Mar 05, 2003 | 3.390 | 3.400 | 3.220 | 3.250 | 128,900 | -0.10(-2.99%) |
Mar 04, 2003 | 3.360 | 3.400 | 3.310 | 3.350 | 46,900 | -0.01(-0.30%) |
Mar 03, 2003 | 3.330 | 3.500 | 3.250 | 3.360 | 58,400 | -0.04(-1.18%) |
Feb 28, 2003 | 3.380 | 3.460 | 3.260 | 3.400 | 62,600 | +0.02(+0.59%) |
Feb 27, 2003 | 3.570 | 3.580 | 3.300 | 3.380 | 81,600 | -0.07(-2.03%) |
Feb 26, 2003 | 3.400 | 3.630 | 3.390 | 3.450 | 59,300 | -0.04(-1.15%) |
Feb 25, 2003 | 3.220 | 3.500 | 3.130 | 3.490 | 95,400 | +0.26(+8.05%) |
Feb 24, 2003 | 3.250 | 3.350 | 3.160 | 3.230 | 55,900 | +0.06(+1.89%) |
Feb 21, 2003 | 3.110 | 3.230 | 3.110 | 3.170 | 90,800 | +0.07(+2.26%) |
Feb 20, 2003 | 3.290 | 3.450 | 3.080 | 3.100 | 324,900 | -0.09(-2.82%) |
Feb 19, 2003 | 3.600 | 3.640 | 3.170 | 3.190 | 127,600 | -0.26(-7.54%) |
Feb 18, 2003 | 3.630 | 3.940 | 3.430 | 3.450 | 311,300 | -0.08(-2.27%) |
Feb 14, 2003 | 3.200 | 3.700 | 3.200 | 3.530 | 285,800 | +0.34(+10.66%) |
Feb 13, 2003 | 3.160 | 3.270 | 2.850 | 3.190 | 250,900 | +0.08(+2.57%) |
Feb 12, 2003 | 3.460 | 3.530 | 3.110 | 3.110 | 168,800 | -0.42(-11.90%) |
Feb 11, 2003 | 3.800 | 3.800 | 3.520 | 3.530 | 64,200 | -0.19(-5.11%) |
Feb 10, 2003 | 3.990 | 4.010 | 3.580 | 3.720 | 154,800 | -0.27(-6.77%) |
Feb 07, 2003 | 4.170 | 4.220 | 3.960 | 3.990 | 46,700 | -0.17(-4.09%) |
Feb 06, 2003 | 4.160 | 4.230 | 4.130 | 4.160 | 40,900 | +0.00(+0.00%) |
Feb 05, 2003 | 4.050 | 4.230 | 4.050 | 4.160 | 27,100 | +0.06(+1.46%) |
Feb 04, 2003 | 4.370 | 4.370 | 3.980 | 4.100 | 45,500 | -0.19(-4.43%) |