Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.925 | 5.147 | 4.918 | 5.128 | 706,400 | +0.21(+4.32%) |
Apr 29, 2003 | 4.963 | 4.976 | 4.876 | 4.915 | 1,184,000 | -0.05(-0.96%) |
Apr 28, 2003 | 4.951 | 5.013 | 4.950 | 4.963 | 1,127,200 | +0.01(+0.23%) |
Apr 25, 2003 | 4.987 | 5.112 | 4.894 | 4.951 | 2,600,800 | -0.28(-5.35%) |
Apr 24, 2003 | 4.638 | 5.244 | 4.569 | 5.231 | 4,324,000 | +0.75(+16.77%) |
Apr 23, 2003 | 4.362 | 4.527 | 4.350 | 4.480 | 732,800 | +0.10(+2.37%) |
Apr 22, 2003 | 4.314 | 4.411 | 4.242 | 4.376 | 524,800 | +0.04(+0.92%) |
Apr 21, 2003 | 4.350 | 4.350 | 4.260 | 4.336 | 434,400 | -0.00(-0.09%) |
Apr 17, 2003 | 4.293 | 4.343 | 4.270 | 4.340 | 292,000 | +0.05(+1.17%) |
Apr 16, 2003 | 4.406 | 4.406 | 4.289 | 4.290 | 597,600 | +0.00(+0.06%) |
Apr 15, 2003 | 4.255 | 4.306 | 4.220 | 4.287 | 366,400 | +0.03(+0.76%) |
Apr 14, 2003 | 4.249 | 4.263 | 4.202 | 4.255 | 887,200 | +0.03(+0.65%) |
Apr 11, 2003 | 4.306 | 4.386 | 4.191 | 4.228 | 709,600 | -0.08(-1.97%) |
Apr 10, 2003 | 4.144 | 4.312 | 4.100 | 4.312 | 819,200 | +0.14(+3.29%) |
Apr 09, 2003 | 4.200 | 4.293 | 4.138 | 4.175 | 458,400 | -0.08(-1.76%) |
Apr 08, 2003 | 4.190 | 4.250 | 4.112 | 4.250 | 460,000 | +0.06(+1.43%) |
Apr 07, 2003 | 4.214 | 4.372 | 4.166 | 4.190 | 955,200 | +0.01(+0.33%) |
Apr 04, 2003 | 4.160 | 4.244 | 4.145 | 4.176 | 610,400 | +0.05(+1.15%) |
Apr 03, 2003 | 4.210 | 4.244 | 4.060 | 4.129 | 539,200 | -0.07(-1.64%) |
Apr 02, 2003 | 4.069 | 4.197 | 4.062 | 4.197 | 508,000 | +0.18(+4.58%) |
Apr 01, 2003 | 3.986 | 4.072 | 3.926 | 4.014 | 962,400 | -0.02(-0.53%) |
Mar 31, 2003 | 4.122 | 4.122 | 3.987 | 4.035 | 1,172,000 | -0.09(-2.12%) |
Mar 28, 2003 | 4.050 | 4.122 | 3.967 | 4.122 | 798,400 | +0.07(+1.76%) |
Mar 27, 2003 | 4.064 | 4.093 | 4.027 | 4.051 | 432,000 | -0.01(-0.28%) |
Mar 26, 2003 | 4.100 | 4.105 | 4.044 | 4.062 | 711,200 | -0.04(-0.91%) |
Mar 25, 2003 | 4.119 | 4.173 | 4.037 | 4.100 | 668,800 | -0.04(-0.91%) |
Mar 24, 2003 | 4.214 | 4.214 | 4.098 | 4.138 | 1,052,000 | -0.08(-1.81%) |
Mar 21, 2003 | 4.120 | 4.219 | 4.119 | 4.214 | 1,200,000 | +0.12(+3.06%) |
Mar 20, 2003 | 3.969 | 4.112 | 3.902 | 4.089 | 628,800 | +0.12(+3.02%) |
Mar 19, 2003 | 4.100 | 4.119 | 3.956 | 3.969 | 1,099,200 | -0.12(-3.05%) |
Mar 18, 2003 | 3.956 | 4.094 | 3.876 | 4.094 | 1,361,600 | +0.22(+5.71%) |
Mar 17, 2003 | 3.719 | 3.886 | 3.699 | 3.873 | 908,000 | +0.12(+3.27%) |
Mar 14, 2003 | 3.840 | 3.850 | 3.750 | 3.750 | 748,800 | -0.12(-2.98%) |
Mar 13, 2003 | 3.612 | 3.913 | 3.612 | 3.865 | 858,400 | +0.28(+7.92%) |
Mar 12, 2003 | 3.580 | 3.606 | 3.525 | 3.581 | 1,718,400 | -0.03(-0.83%) |
Mar 11, 2003 | 3.683 | 3.748 | 3.600 | 3.611 | 1,500,000 | -0.10(-2.76%) |
Mar 10, 2003 | 3.750 | 3.765 | 3.714 | 3.714 | 1,093,600 | -0.06(-1.66%) |
Mar 07, 2003 | 3.737 | 3.917 | 3.667 | 3.776 | 1,836,800 | +0.01(+0.30%) |
Mar 06, 2003 | 3.746 | 3.812 | 3.739 | 3.765 | 2,177,600 | +0.01(+0.30%) |
Mar 05, 2003 | 3.844 | 3.874 | 3.656 | 3.754 | 2,628,800 | -0.09(-2.25%) |
Mar 04, 2003 | 4.000 | 4.000 | 3.834 | 3.840 | 1,384,000 | -0.16(-3.91%) |
Mar 03, 2003 | 4.119 | 4.125 | 3.991 | 3.996 | 1,240,800 | -0.07(-1.63%) |
Feb 28, 2003 | 3.981 | 4.076 | 3.844 | 4.062 | 4,058,400 | +0.09(+2.17%) |
Feb 27, 2003 | 4.676 | 4.676 | 3.901 | 3.976 | 9,060,800 | -0.70(-14.95%) |
Feb 26, 2003 | 4.500 | 4.706 | 4.499 | 4.675 | 1,804,800 | +0.18(+4.03%) |
Feb 25, 2003 | 4.406 | 4.504 | 4.338 | 4.494 | 1,519,200 | +0.07(+1.50%) |
Feb 24, 2003 | 4.225 | 4.465 | 4.206 | 4.428 | 2,822,400 | +0.33(+7.92%) |
Feb 21, 2003 | 4.156 | 4.250 | 4.095 | 4.103 | 722,400 | -0.08(-2.03%) |
Feb 20, 2003 | 4.145 | 4.261 | 4.145 | 4.188 | 524,000 | +0.02(+0.42%) |
Feb 19, 2003 | 4.294 | 4.329 | 4.144 | 4.170 | 598,400 | -0.09(-2.17%) |
Feb 18, 2003 | 4.025 | 4.329 | 4.025 | 4.263 | 840,000 | +0.21(+5.28%) |
Feb 14, 2003 | 4.050 | 4.138 | 3.924 | 4.049 | 664,000 | -0.01(-0.34%) |
Feb 13, 2003 | 4.088 | 4.095 | 4.030 | 4.062 | 632,800 | -0.04(-0.91%) |
Feb 12, 2003 | 4.121 | 4.156 | 4.067 | 4.100 | 573,600 | -0.02(-0.52%) |
Feb 11, 2003 | 4.069 | 4.162 | 4.056 | 4.121 | 634,400 | +0.06(+1.60%) |
Feb 10, 2003 | 4.056 | 4.100 | 4.020 | 4.056 | 690,400 | +0.00(+0.00%) |
Feb 07, 2003 | 4.213 | 4.231 | 4.013 | 4.056 | 1,183,200 | -0.13(-3.02%) |
Feb 06, 2003 | 4.213 | 4.298 | 4.162 | 4.183 | 1,172,800 | -0.03(-0.71%) |
Feb 05, 2003 | 4.200 | 4.241 | 4.166 | 4.213 | 1,164,800 | +0.06(+1.48%) |
Feb 04, 2003 | 4.069 | 4.181 | 3.875 | 4.151 | 4,361,600 | +0.07(+1.72%) |