Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.050 | 4.500 | 4.000 | 4.500 | 100,100 | +0.45(+11.11%) |
Apr 29, 2003 | 4.410 | 4.430 | 4.050 | 4.050 | 22,100 | -0.33(-7.53%) |
Apr 28, 2003 | 4.090 | 4.500 | 4.090 | 4.380 | 40,800 | +0.33(+8.15%) |
Apr 25, 2003 | 4.050 | 4.080 | 4.050 | 4.050 | 6,100 | +0.00(+0.00%) |
Apr 24, 2003 | 4.200 | 4.250 | 4.000 | 4.050 | 19,700 | -0.24(-5.59%) |
Apr 23, 2003 | 4.140 | 4.290 | 4.000 | 4.290 | 40,900 | +0.15(+3.62%) |
Apr 22, 2003 | 3.970 | 4.140 | 3.960 | 4.140 | 93,500 | +0.12(+2.99%) |
Apr 21, 2003 | 4.000 | 4.040 | 3.950 | 4.020 | 91,400 | +0.00(+0.00%) |
Apr 17, 2003 | 3.960 | 4.090 | 3.940 | 4.020 | 286,500 | +0.06(+1.52%) |
Apr 16, 2003 | 3.950 | 3.990 | 3.790 | 3.960 | 133,800 | +0.01(+0.25%) |
Apr 15, 2003 | 4.010 | 4.010 | 3.930 | 3.950 | 158,600 | -0.13(-3.19%) |
Apr 14, 2003 | 4.050 | 4.080 | 3.990 | 4.080 | 686,300 | +0.08(+2.00%) |
Apr 11, 2003 | 4.050 | 4.050 | 3.990 | 4.000 | 23,800 | +0.00(+0.00%) |
Apr 10, 2003 | 4.020 | 4.090 | 4.000 | 4.000 | 20,300 | -0.02(-0.50%) |
Apr 09, 2003 | 4.080 | 4.100 | 4.010 | 4.020 | 17,200 | -0.07(-1.71%) |
Apr 08, 2003 | 4.160 | 4.160 | 4.060 | 4.090 | 8,600 | -0.13(-3.08%) |
Apr 07, 2003 | 4.100 | 4.250 | 4.100 | 4.220 | 58,800 | +0.17(+4.20%) |
Apr 04, 2003 | 3.930 | 4.100 | 3.930 | 4.050 | 73,000 | +0.13(+3.32%) |
Apr 03, 2003 | 4.090 | 4.100 | 3.920 | 3.920 | 121,000 | -0.08(-2.00%) |
Apr 02, 2003 | 4.100 | 4.100 | 3.990 | 4.000 | 33,900 | -0.09(-2.20%) |
Apr 01, 2003 | 3.710 | 4.090 | 3.650 | 4.090 | 79,900 | +0.39(+10.54%) |
Mar 31, 2003 | 3.730 | 3.740 | 3.360 | 3.700 | 75,100 | -0.02(-0.54%) |
Mar 28, 2003 | 3.300 | 3.740 | 3.300 | 3.720 | 110,100 | +0.37(+11.04%) |
Mar 27, 2003 | 3.250 | 3.380 | 3.110 | 3.350 | 96,900 | +0.06(+1.82%) |
Mar 26, 2003 | 3.520 | 3.530 | 3.240 | 3.290 | 78,000 | -0.33(-9.12%) |
Mar 25, 2003 | 3.650 | 3.700 | 3.600 | 3.620 | 42,900 | -0.04(-1.09%) |
Mar 24, 2003 | 3.770 | 3.780 | 3.580 | 3.660 | 21,400 | -0.14(-3.68%) |
Mar 21, 2003 | 3.820 | 3.900 | 3.760 | 3.800 | 50,500 | -0.05(-1.30%) |
Mar 20, 2003 | 3.600 | 3.900 | 3.500 | 3.850 | 123,500 | +0.15(+4.05%) |
Mar 19, 2003 | 3.970 | 3.970 | 3.450 | 3.700 | 195,900 | -0.27(-6.80%) |
Mar 18, 2003 | 3.990 | 4.000 | 3.940 | 3.970 | 9,500 | -0.11(-2.70%) |
Mar 17, 2003 | 3.750 | 4.100 | 3.750 | 4.080 | 99,900 | +0.25(+6.53%) |
Mar 14, 2003 | 3.980 | 4.120 | 3.830 | 3.830 | 13,500 | -0.07(-1.79%) |
Mar 13, 2003 | 3.930 | 3.980 | 3.850 | 3.900 | 14,100 | +0.07(+1.83%) |
Mar 12, 2003 | 3.760 | 3.960 | 3.760 | 3.830 | 162,500 | +0.00(+0.00%) |
Mar 11, 2003 | 3.800 | 3.840 | 3.760 | 3.830 | 34,100 | +0.02(+0.52%) |
Mar 10, 2003 | 3.810 | 3.990 | 3.800 | 3.810 | 27,100 | +0.00(+0.00%) |
Mar 07, 2003 | 3.660 | 3.850 | 3.660 | 3.810 | 13,200 | +0.06(+1.60%) |
Mar 06, 2003 | 3.800 | 3.820 | 3.700 | 3.750 | 44,600 | -0.15(-3.85%) |
Mar 05, 2003 | 3.850 | 3.900 | 3.800 | 3.900 | 12,200 | +0.09(+2.36%) |
Mar 04, 2003 | 3.800 | 3.820 | 3.760 | 3.810 | 146,600 | +0.00(+0.00%) |
Mar 03, 2003 | 3.680 | 3.860 | 3.680 | 3.810 | 27,900 | -0.08(-2.06%) |
Feb 28, 2003 | 3.950 | 4.090 | 3.880 | 3.890 | 37,700 | +0.00(+0.00%) |
Feb 27, 2003 | 4.000 | 4.040 | 3.870 | 3.890 | 39,500 | -0.06(-1.52%) |
Feb 26, 2003 | 3.850 | 3.950 | 3.800 | 3.950 | 61,100 | +0.06(+1.54%) |
Feb 25, 2003 | 3.670 | 3.890 | 3.650 | 3.890 | 140,300 | +0.17(+4.57%) |
Feb 24, 2003 | 4.000 | 4.000 | 3.710 | 3.720 | 17,600 | -0.33(-8.15%) |
Feb 21, 2003 | 3.710 | 4.050 | 3.700 | 4.050 | 29,400 | +0.33(+8.87%) |
Feb 20, 2003 | 3.900 | 3.900 | 3.690 | 3.720 | 15,400 | -0.19(-4.86%) |
Feb 19, 2003 | 3.990 | 4.030 | 3.650 | 3.910 | 35,400 | -0.10(-2.49%) |
Feb 18, 2003 | 4.180 | 4.250 | 3.870 | 4.010 | 10,100 | -0.13(-3.14%) |
Feb 14, 2003 | 3.880 | 4.140 | 3.770 | 4.140 | 57,800 | +0.26(+6.70%) |
Feb 13, 2003 | 3.900 | 3.910 | 3.730 | 3.880 | 447,700 | -0.02(-0.51%) |
Feb 12, 2003 | 4.000 | 4.010 | 3.900 | 3.900 | 61,400 | -0.13(-3.23%) |
Feb 11, 2003 | 4.010 | 4.040 | 3.950 | 4.030 | 42,400 | +0.00(+0.00%) |
Feb 10, 2003 | 4.000 | 4.050 | 4.000 | 4.030 | 43,300 | +0.03(+0.75%) |
Feb 07, 2003 | 4.000 | 4.040 | 4.000 | 4.000 | 67,400 | +0.00(+0.00%) |
Feb 06, 2003 | 3.960 | 4.070 | 3.950 | 4.000 | 26,600 | +0.05(+1.27%) |
Feb 05, 2003 | 3.930 | 3.980 | 3.870 | 3.950 | 265,200 | +0.12(+3.13%) |
Feb 04, 2003 | 3.920 | 3.920 | 3.800 | 3.830 | 53,700 | -0.12(-3.04%) |