Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.000 | 5.400 | 4.810 | 5.000 | 917,000 | +0.00(+0.00%) |
Apr 29, 2003 | 4.910 | 5.030 | 4.760 | 5.000 | 361,400 | +0.16(+3.31%) |
Apr 28, 2003 | 4.810 | 4.950 | 4.700 | 4.840 | 612,100 | +0.20(+4.31%) |
Apr 25, 2003 | 4.360 | 4.690 | 4.310 | 4.640 | 220,500 | +0.29(+6.67%) |
Apr 24, 2003 | 4.320 | 4.360 | 4.220 | 4.350 | 95,600 | +0.05(+1.16%) |
Apr 23, 2003 | 4.220 | 4.320 | 4.170 | 4.300 | 144,400 | +0.05(+1.18%) |
Apr 22, 2003 | 4.180 | 4.250 | 4.070 | 4.250 | 123,100 | +0.08(+1.92%) |
Apr 21, 2003 | 4.150 | 4.250 | 4.000 | 4.170 | 99,800 | +0.05(+1.21%) |
Apr 17, 2003 | 4.070 | 4.180 | 4.070 | 4.120 | 96,200 | +0.06(+1.48%) |
Apr 16, 2003 | 4.010 | 4.130 | 4.010 | 4.060 | 70,500 | +0.00(+0.00%) |
Apr 15, 2003 | 4.030 | 4.080 | 4.020 | 4.060 | 42,700 | +0.05(+1.25%) |
Apr 14, 2003 | 4.100 | 4.160 | 3.950 | 4.010 | 150,000 | -0.06(-1.47%) |
Apr 11, 2003 | 4.120 | 4.170 | 4.060 | 4.070 | 52,400 | -0.08(-1.93%) |
Apr 10, 2003 | 4.210 | 4.230 | 4.120 | 4.150 | 103,100 | -0.04(-0.95%) |
Apr 09, 2003 | 4.230 | 4.240 | 4.110 | 4.190 | 104,700 | +0.00(+0.00%) |
Apr 08, 2003 | 4.190 | 4.230 | 3.990 | 4.190 | 68,300 | +0.16(+3.97%) |
Apr 07, 2003 | 4.250 | 4.380 | 4.000 | 4.030 | 218,100 | -0.21(-4.95%) |
Apr 04, 2003 | 4.190 | 4.240 | 4.000 | 4.240 | 299,000 | +0.09(+2.17%) |
Apr 03, 2003 | 4.220 | 4.330 | 4.130 | 4.150 | 386,200 | -0.07(-1.66%) |
Apr 02, 2003 | 3.950 | 4.220 | 3.950 | 4.220 | 460,900 | +0.26(+6.70%) |
Apr 01, 2003 | 3.930 | 3.990 | 3.870 | 3.955 | 66,700 | -0.00(-0.13%) |
Mar 31, 2003 | 3.970 | 4.020 | 3.920 | 3.960 | 99,300 | -0.07(-1.74%) |
Mar 28, 2003 | 3.900 | 4.040 | 3.850 | 4.030 | 300,270 | +0.13(+3.33%) |
Mar 27, 2003 | 3.900 | 3.950 | 3.800 | 3.900 | 236,500 | +0.00(+0.00%) |
Mar 26, 2003 | 3.810 | 3.940 | 3.800 | 3.900 | 246,000 | +0.09(+2.36%) |
Mar 25, 2003 | 3.890 | 3.890 | 3.750 | 3.810 | 68,529 | -0.09(-2.31%) |
Mar 24, 2003 | 3.840 | 3.940 | 3.800 | 3.900 | 305,400 | -0.01(-0.26%) |
Mar 21, 2003 | 3.750 | 4.080 | 3.720 | 3.910 | 595,622 | +0.12(+3.17%) |
Mar 20, 2003 | 3.720 | 3.810 | 3.670 | 3.790 | 146,700 | +0.07(+1.88%) |
Mar 19, 2003 | 3.780 | 3.780 | 3.670 | 3.720 | 239,890 | +0.01(+0.27%) |
Mar 18, 2003 | 3.720 | 3.740 | 3.560 | 3.710 | 222,300 | +0.06(+1.64%) |
Mar 17, 2003 | 3.660 | 3.660 | 3.470 | 3.650 | 9,380,000 | +0.05(+1.39%) |
Mar 14, 2003 | 3.600 | 3.670 | 3.550 | 3.600 | 123,400 | +0.00(+0.00%) |
Mar 13, 2003 | 3.400 | 3.650 | 3.400 | 3.600 | 182,300 | +0.15(+4.35%) |
Mar 12, 2003 | 3.440 | 3.460 | 3.360 | 3.450 | 139,300 | +0.05(+1.47%) |
Mar 11, 2003 | 3.360 | 3.440 | 3.260 | 3.400 | 77,200 | +0.01(+0.29%) |
Mar 10, 2003 | 3.420 | 3.540 | 3.360 | 3.390 | 19,300 | -0.08(-2.31%) |
Mar 07, 2003 | 3.410 | 3.510 | 3.400 | 3.470 | 111,400 | +0.02(+0.58%) |
Mar 06, 2003 | 3.680 | 3.680 | 3.440 | 3.450 | 65,900 | -0.10(-2.82%) |
Mar 05, 2003 | 3.420 | 3.620 | 3.400 | 3.550 | 82,200 | +0.11(+3.20%) |
Mar 04, 2003 | 3.540 | 3.540 | 3.430 | 3.440 | 63,600 | -0.01(-0.29%) |
Mar 03, 2003 | 3.550 | 3.700 | 3.400 | 3.450 | 75,600 | +0.02(+0.58%) |
Feb 28, 2003 | 3.810 | 3.810 | 3.400 | 3.430 | 225,100 | -0.29(-7.80%) |
Feb 27, 2003 | 3.680 | 3.770 | 3.610 | 3.720 | 202,000 | +0.07(+1.92%) |
Feb 26, 2003 | 3.610 | 3.730 | 3.600 | 3.650 | 210,000 | -0.01(-0.27%) |
Feb 25, 2003 | 3.580 | 3.750 | 3.450 | 3.660 | 244,500 | +0.08(+2.23%) |
Feb 24, 2003 | 3.500 | 3.590 | 3.360 | 3.580 | 127,000 | +0.04(+1.13%) |
Feb 21, 2003 | 3.600 | 3.630 | 3.500 | 3.540 | 175,600 | -0.06(-1.67%) |
Feb 20, 2003 | 3.280 | 3.650 | 3.280 | 3.600 | 288,700 | +0.20(+5.88%) |
Feb 19, 2003 | 3.350 | 3.480 | 3.320 | 3.400 | 186,000 | +0.09(+2.72%) |
Feb 18, 2003 | 3.510 | 3.590 | 3.300 | 3.310 | 105,600 | -0.18(-5.16%) |
Feb 14, 2003 | 3.350 | 3.640 | 3.300 | 3.490 | 315,500 | +0.07(+2.05%) |
Feb 13, 2003 | 3.100 | 3.450 | 3.100 | 3.420 | 256,300 | +0.32(+10.29%) |
Feb 12, 2003 | 3.110 | 3.170 | 3.100 | 3.101 | 38,200 | +0.00(+0.03%) |
Feb 11, 2003 | 3.060 | 3.210 | 3.060 | 3.100 | 126,900 | +0.01(+0.32%) |
Feb 10, 2003 | 3.010 | 3.140 | 3.000 | 3.090 | 71,200 | +0.09(+3.00%) |
Feb 07, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 6,800 | -0.04(-1.32%) |
Feb 06, 2003 | 3.110 | 3.160 | 3.040 | 3.040 | 30,900 | -0.07(-2.25%) |
Feb 05, 2003 | 3.180 | 3.200 | 3.110 | 3.110 | 19,800 | -0.08(-2.51%) |
Feb 04, 2003 | 3.100 | 3.250 | 3.040 | 3.190 | 147,600 | +0.13(+4.25%) |