Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.050 | 10.39 | 9.000 | 9.880 | 190,900 | +0.98(+11.01%) |
Apr 29, 2003 | 8.800 | 9.200 | 8.800 | 8.900 | 74,900 | +0.09(+1.02%) |
Apr 28, 2003 | 8.870 | 9.180 | 8.360 | 8.810 | 115,500 | +0.02(+0.23%) |
Apr 25, 2003 | 7.310 | 9.120 | 7.160 | 8.790 | 185,600 | +1.58(+21.91%) |
Apr 24, 2003 | 6.380 | 7.300 | 6.360 | 7.210 | 53,300 | +0.85(+13.36%) |
Apr 23, 2003 | 6.310 | 6.360 | 6.280 | 6.360 | 24,400 | +0.04(+0.63%) |
Apr 22, 2003 | 5.880 | 6.350 | 5.880 | 6.320 | 42,500 | +0.37(+6.22%) |
Apr 21, 2003 | 5.850 | 6.000 | 5.800 | 5.950 | 46,700 | +0.05(+0.85%) |
Apr 17, 2003 | 6.340 | 6.340 | 5.750 | 5.900 | 29,800 | +0.00(+0.00%) |
Apr 16, 2003 | 6.300 | 6.350 | 5.870 | 5.900 | 52,300 | -0.40(-6.36%) |
Apr 15, 2003 | 6.470 | 6.480 | 6.260 | 6.301 | 41,300 | -0.23(-3.51%) |
Apr 14, 2003 | 6.560 | 6.560 | 6.470 | 6.530 | 29,100 | +0.06(+0.93%) |
Apr 11, 2003 | 6.470 | 6.510 | 6.460 | 6.470 | 38,900 | -0.02(-0.31%) |
Apr 10, 2003 | 6.550 | 6.560 | 6.480 | 6.490 | 24,500 | -0.11(-1.67%) |
Apr 09, 2003 | 6.350 | 6.670 | 6.250 | 6.600 | 47,000 | +0.26(+4.10%) |
Apr 08, 2003 | 6.500 | 6.500 | 6.100 | 6.340 | 59,800 | -0.11(-1.71%) |
Apr 07, 2003 | 5.960 | 6.550 | 5.950 | 6.450 | 103,200 | +0.59(+10.07%) |
Apr 04, 2003 | 5.500 | 5.920 | 5.500 | 5.860 | 52,800 | +0.36(+6.55%) |
Apr 03, 2003 | 5.050 | 5.600 | 5.000 | 5.500 | 80,900 | +0.48(+9.56%) |
Apr 02, 2003 | 4.510 | 5.290 | 4.510 | 5.020 | 57,200 | +0.49(+10.82%) |
Apr 01, 2003 | 4.550 | 4.720 | 4.380 | 4.530 | 44,500 | +0.12(+2.72%) |
Mar 31, 2003 | 4.720 | 4.720 | 4.410 | 4.410 | 37,660 | -0.29(-6.17%) |
Mar 28, 2003 | 4.680 | 4.730 | 4.600 | 4.700 | 28,300 | +0.10(+2.17%) |
Mar 27, 2003 | 4.600 | 4.620 | 4.510 | 4.600 | 2,530,000 | -0.04(-0.86%) |
Mar 26, 2003 | 4.900 | 4.900 | 4.580 | 4.640 | 18,900 | -0.12(-2.52%) |
Mar 25, 2003 | 4.500 | 4.860 | 4.490 | 4.760 | 21,600 | +0.27(+6.01%) |
Mar 24, 2003 | 4.520 | 4.610 | 4.420 | 4.490 | 31,000 | -0.13(-2.81%) |
Mar 21, 2003 | 4.480 | 4.700 | 4.475 | 4.620 | 51,900 | +0.17(+3.82%) |
Mar 20, 2003 | 4.510 | 4.510 | 4.410 | 4.450 | 98,816 | -0.06(-1.33%) |
Mar 19, 2003 | 4.600 | 4.600 | 4.400 | 4.510 | 13,014 | -0.10(-2.17%) |
Mar 18, 2003 | 4.630 | 4.960 | 4.450 | 4.610 | 43,235 | -0.01(-0.22%) |
Mar 17, 2003 | 4.450 | 4.829 | 4.440 | 4.620 | 31,100 | +0.13(+2.90%) |
Mar 14, 2003 | 4.429 | 4.680 | 4.350 | 4.490 | 44,200 | +0.17(+3.94%) |
Mar 13, 2003 | 3.970 | 4.560 | 3.910 | 4.320 | 36,000 | +0.41(+10.49%) |
Mar 12, 2003 | 4.100 | 4.240 | 3.820 | 3.910 | 103,820 | -0.10(-2.49%) |
Mar 11, 2003 | 4.060 | 4.250 | 4.010 | 4.010 | 22,500 | -0.05(-1.23%) |
Mar 10, 2003 | 4.190 | 4.250 | 4.050 | 4.060 | 88,400 | -0.12(-2.87%) |
Mar 07, 2003 | 4.290 | 4.340 | 4.180 | 4.180 | 10,800 | -0.19(-4.35%) |
Mar 06, 2003 | 4.370 | 4.440 | 4.290 | 4.370 | 39,000 | +0.00(+0.02%) |
Mar 05, 2003 | 4.750 | 4.890 | 4.180 | 4.369 | 86,600 | -0.42(-8.79%) |
Mar 04, 2003 | 5.000 | 5.010 | 4.790 | 4.790 | 35,100 | -0.21(-4.20%) |
Mar 03, 2003 | 5.590 | 5.590 | 5.000 | 5.000 | 49,300 | -0.40(-7.41%) |
Feb 28, 2003 | 5.530 | 5.600 | 5.260 | 5.400 | 32,100 | -0.13(-2.35%) |
Feb 27, 2003 | 5.510 | 5.620 | 5.500 | 5.530 | 8,200 | -0.18(-3.17%) |
Feb 26, 2003 | 5.600 | 5.870 | 5.500 | 5.711 | 28,100 | -0.19(-3.20%) |
Feb 25, 2003 | 6.180 | 6.180 | 5.610 | 5.900 | 88,500 | -0.17(-2.80%) |
Feb 24, 2003 | 6.300 | 6.300 | 6.010 | 6.070 | 26,300 | -0.20(-3.19%) |
Feb 21, 2003 | 6.060 | 6.300 | 5.980 | 6.270 | 29,900 | -0.05(-0.79%) |
Feb 20, 2003 | 6.380 | 6.380 | 5.960 | 6.320 | 39,700 | +0.02(+0.32%) |
Feb 19, 2003 | 6.550 | 6.560 | 6.230 | 6.300 | 30,400 | -0.40(-5.96%) |
Feb 18, 2003 | 6.610 | 6.750 | 6.500 | 6.699 | 45,600 | -0.00(-0.01%) |
Feb 14, 2003 | 6.890 | 6.890 | 6.410 | 6.700 | 103,500 | -0.14(-2.03%) |
Feb 13, 2003 | 6.770 | 6.980 | 6.650 | 6.839 | 23,700 | +0.04(+0.57%) |
Feb 12, 2003 | 7.100 | 7.330 | 6.760 | 6.800 | 34,900 | -0.43(-5.93%) |
Feb 11, 2003 | 7.010 | 7.350 | 6.950 | 7.229 | 18,200 | -0.07(-0.97%) |
Feb 10, 2003 | 6.810 | 7.300 | 6.710 | 7.300 | 22,000 | +0.41(+5.95%) |
Feb 07, 2003 | 6.610 | 7.150 | 6.610 | 6.890 | 37,600 | +0.08(+1.17%) |
Feb 06, 2003 | 6.990 | 6.990 | 6.610 | 6.810 | 48,100 | -0.09(-1.30%) |
Feb 05, 2003 | 7.010 | 7.060 | 6.750 | 6.900 | 21,400 | -0.15(-2.13%) |
Feb 04, 2003 | 7.200 | 7.500 | 6.850 | 7.050 | 27,300 | -0.25(-3.42%) |