Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.450 | 4.580 | 4.300 | 4.460 | 188,900 | +0.15(+3.48%) |
Apr 29, 2003 | 4.520 | 4.590 | 4.300 | 4.310 | 176,500 | -0.11(-2.49%) |
Apr 28, 2003 | 4.190 | 4.500 | 4.010 | 4.420 | 226,900 | +0.23(+5.49%) |
Apr 25, 2003 | 4.240 | 4.240 | 3.850 | 4.190 | 109,900 | -0.01(-0.24%) |
Apr 24, 2003 | 4.180 | 4.200 | 4.010 | 4.200 | 157,500 | +0.01(+0.24%) |
Apr 23, 2003 | 4.280 | 4.300 | 4.110 | 4.190 | 68,400 | -0.08(-1.87%) |
Apr 22, 2003 | 4.300 | 4.300 | 4.160 | 4.270 | 50,400 | -0.02(-0.47%) |
Apr 21, 2003 | 4.200 | 4.360 | 4.110 | 4.290 | 120,000 | -0.10(-2.28%) |
Apr 17, 2003 | 4.620 | 4.620 | 4.330 | 4.390 | 95,600 | -0.03(-0.68%) |
Apr 16, 2003 | 4.730 | 4.780 | 4.340 | 4.420 | 132,900 | -0.22(-4.74%) |
Apr 15, 2003 | 4.580 | 4.940 | 4.490 | 4.640 | 310,100 | +0.05(+1.09%) |
Apr 14, 2003 | 4.580 | 4.590 | 4.420 | 4.590 | 74,400 | +0.08(+1.77%) |
Apr 11, 2003 | 4.520 | 4.550 | 4.490 | 4.510 | 58,500 | +0.01(+0.22%) |
Apr 10, 2003 | 4.540 | 4.630 | 4.350 | 4.500 | 106,400 | -0.05(-1.10%) |
Apr 09, 2003 | 4.540 | 4.640 | 4.390 | 4.550 | 46,300 | +0.08(+1.79%) |
Apr 08, 2003 | 4.550 | 4.610 | 4.380 | 4.470 | 57,000 | -0.03(-0.67%) |
Apr 07, 2003 | 4.800 | 4.900 | 4.280 | 4.500 | 136,200 | -0.30(-6.25%) |
Apr 04, 2003 | 4.900 | 4.940 | 4.590 | 4.800 | 71,000 | -0.05(-1.03%) |
Apr 03, 2003 | 4.970 | 5.010 | 4.560 | 4.850 | 266,000 | -0.05(-1.02%) |
Apr 02, 2003 | 4.430 | 5.100 | 4.400 | 4.900 | 567,900 | +0.52(+11.87%) |
Apr 01, 2003 | 3.500 | 4.400 | 3.420 | 4.380 | 978,300 | +0.98(+28.82%) |
Mar 31, 2003 | 4.200 | 4.430 | 3.120 | 3.400 | 1,264,081 | -0.60(-15.00%) |
Mar 28, 2003 | 4.060 | 4.380 | 3.960 | 4.000 | 155,800 | -0.19(-4.53%) |
Mar 27, 2003 | 4.020 | 4.220 | 4.000 | 4.190 | 79,300 | -0.04(-0.95%) |
Mar 26, 2003 | 4.250 | 4.440 | 4.200 | 4.230 | 50,000 | -0.17(-3.86%) |
Mar 25, 2003 | 4.290 | 4.400 | 4.080 | 4.400 | 81,145 | +0.32(+7.84%) |
Mar 24, 2003 | 4.500 | 4.510 | 4.000 | 4.080 | 88,513 | -0.40(-8.93%) |
Mar 21, 2003 | 4.000 | 4.540 | 3.930 | 4.480 | 219,154 | +0.40(+9.80%) |
Mar 20, 2003 | 3.760 | 4.090 | 3.760 | 4.080 | 49,615 | +0.16(+4.08%) |
Mar 19, 2003 | 3.770 | 4.000 | 3.750 | 3.920 | 66,400 | +0.08(+2.08%) |
Mar 18, 2003 | 3.830 | 3.840 | 3.830 | 3.840 | 90,289 | -0.06(-1.54%) |
Mar 17, 2003 | 3.950 | 4.000 | 3.680 | 3.900 | 146,700 | -0.03(-0.76%) |
Mar 14, 2003 | 4.000 | 4.000 | 3.870 | 3.930 | 64,487 | +0.01(+0.26%) |
Mar 13, 2003 | 3.990 | 4.000 | 3.900 | 3.920 | 58,200 | -0.03(-0.76%) |
Mar 12, 2003 | 3.920 | 4.100 | 3.900 | 3.950 | 186,500 | -0.06(-1.50%) |
Mar 11, 2003 | 3.910 | 4.110 | 3.780 | 4.010 | 158,000 | +0.06(+1.52%) |
Mar 10, 2003 | 4.050 | 4.100 | 3.750 | 3.950 | 54,000 | +0.00(+0.00%) |
Mar 07, 2003 | 3.760 | 4.050 | 3.650 | 3.950 | 81,335 | +0.05(+1.28%) |
Mar 06, 2003 | 3.600 | 3.900 | 3.570 | 3.900 | 68,800 | +0.14(+3.72%) |
Mar 05, 2003 | 3.620 | 3.790 | 3.620 | 3.760 | 49,200 | -0.02(-0.53%) |
Mar 04, 2003 | 3.730 | 3.800 | 3.510 | 3.780 | 96,100 | +0.05(+1.34%) |
Mar 03, 2003 | 3.350 | 3.750 | 3.350 | 3.730 | 142,600 | +0.32(+9.38%) |
Feb 28, 2003 | 3.340 | 3.500 | 3.340 | 3.410 | 54,100 | -0.09(-2.57%) |
Feb 27, 2003 | 3.580 | 3.580 | 3.400 | 3.500 | 20,000 | -0.04(-1.13%) |
Feb 26, 2003 | 3.350 | 3.540 | 3.270 | 3.540 | 34,400 | +0.09(+2.61%) |
Feb 25, 2003 | 3.590 | 3.590 | 3.300 | 3.450 | 51,200 | -0.04(-1.15%) |
Feb 24, 2003 | 3.600 | 3.620 | 3.360 | 3.490 | 52,200 | -0.10(-2.79%) |
Feb 21, 2003 | 3.490 | 3.650 | 3.450 | 3.590 | 56,300 | +0.09(+2.57%) |
Feb 20, 2003 | 3.400 | 3.500 | 3.300 | 3.500 | 13,700 | +0.07(+2.04%) |
Feb 19, 2003 | 3.450 | 3.460 | 3.330 | 3.430 | 58,500 | -0.01(-0.29%) |
Feb 18, 2003 | 3.300 | 3.440 | 3.190 | 3.440 | 47,900 | +0.18(+5.52%) |
Feb 14, 2003 | 3.290 | 3.340 | 3.220 | 3.260 | 67,400 | +0.06(+1.87%) |
Feb 13, 2003 | 3.200 | 3.230 | 3.110 | 3.200 | 89,800 | -0.03(-0.93%) |
Feb 12, 2003 | 3.140 | 3.290 | 3.140 | 3.230 | 94,500 | -0.02(-0.62%) |
Feb 11, 2003 | 3.340 | 3.340 | 3.190 | 3.250 | 95,100 | -0.05(-1.52%) |
Feb 10, 2003 | 3.250 | 3.300 | 3.120 | 3.300 | 82,600 | +0.08(+2.48%) |
Feb 07, 2003 | 3.150 | 3.300 | 3.140 | 3.220 | 60,300 | +0.07(+2.22%) |
Feb 06, 2003 | 3.260 | 3.380 | 3.150 | 3.150 | 140,600 | -0.06(-1.87%) |
Feb 05, 2003 | 3.380 | 3.380 | 3.210 | 3.210 | 58,200 | -0.17(-5.03%) |
Feb 04, 2003 | 3.300 | 3.440 | 3.200 | 3.380 | 73,400 | +0.09(+2.74%) |