Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.820 | 6.250 | 5.820 | 6.250 | 269,400 | +0.41(+7.02%) |
Apr 29, 2003 | 6.000 | 6.090 | 5.820 | 5.840 | 183,500 | -0.16(-2.67%) |
Apr 28, 2003 | 5.680 | 6.080 | 5.680 | 6.000 | 220,300 | +0.32(+5.63%) |
Apr 25, 2003 | 6.020 | 6.050 | 5.600 | 5.680 | 184,200 | -0.36(-5.96%) |
Apr 24, 2003 | 5.500 | 6.120 | 5.300 | 6.040 | 325,600 | +0.53(+9.62%) |
Apr 23, 2003 | 5.530 | 5.840 | 5.310 | 5.510 | 312,500 | -0.01(-0.18%) |
Apr 22, 2003 | 5.830 | 5.840 | 5.310 | 5.520 | 316,500 | -0.07(-1.25%) |
Apr 21, 2003 | 5.500 | 5.700 | 5.400 | 5.590 | 278,200 | +0.11(+2.01%) |
Apr 17, 2003 | 5.110 | 5.500 | 5.050 | 5.480 | 742,200 | +0.28(+5.38%) |
Apr 16, 2003 | 5.000 | 5.250 | 5.000 | 5.200 | 142,100 | -0.05(-0.95%) |
Apr 15, 2003 | 4.900 | 5.350 | 4.890 | 5.250 | 661,000 | +0.45(+9.38%) |
Apr 14, 2003 | 4.520 | 4.900 | 4.520 | 4.800 | 223,600 | +0.27(+5.96%) |
Apr 11, 2003 | 4.450 | 4.540 | 4.450 | 4.530 | 97,800 | +0.00(+0.00%) |
Apr 10, 2003 | 4.620 | 4.620 | 4.420 | 4.530 | 184,100 | +0.02(+0.44%) |
Apr 09, 2003 | 4.600 | 4.680 | 4.450 | 4.510 | 167,500 | +0.01(+0.22%) |
Apr 08, 2003 | 4.380 | 4.590 | 4.380 | 4.500 | 279,100 | +0.00(+0.00%) |
Apr 07, 2003 | 4.350 | 4.600 | 4.230 | 4.500 | 184,900 | +0.11(+2.51%) |
Apr 04, 2003 | 4.400 | 4.550 | 3.910 | 4.390 | 180,700 | -0.16(-3.52%) |
Apr 03, 2003 | 4.610 | 4.810 | 4.310 | 4.550 | 229,200 | -0.25(-5.19%) |
Apr 02, 2003 | 4.840 | 4.900 | 4.600 | 4.799 | 279,700 | +0.05(+1.03%) |
Apr 01, 2003 | 4.740 | 5.000 | 4.540 | 4.750 | 245,300 | +0.08(+1.71%) |
Mar 31, 2003 | 4.590 | 5.000 | 4.470 | 4.670 | 1,796,370 | +0.08(+1.74%) |
Mar 28, 2003 | 4.180 | 4.720 | 4.040 | 4.590 | 297,950 | +0.44(+10.60%) |
Mar 27, 2003 | 4.070 | 4.240 | 3.960 | 4.150 | 138,705 | +0.15(+3.75%) |
Mar 26, 2003 | 3.950 | 4.120 | 3.770 | 4.000 | 115,000 | +0.06(+1.52%) |
Mar 25, 2003 | 3.620 | 3.950 | 3.620 | 3.940 | 140,820 | +0.24(+6.49%) |
Mar 24, 2003 | 3.700 | 3.750 | 3.620 | 3.700 | 36,100 | +0.05(+1.37%) |
Mar 21, 2003 | 3.650 | 3.680 | 3.530 | 3.650 | 34,100 | +0.03(+0.83%) |
Mar 20, 2003 | 3.570 | 3.620 | 3.460 | 3.620 | 1,540,000 | +0.11(+3.13%) |
Mar 19, 2003 | 3.520 | 3.600 | 3.450 | 3.510 | 52,600 | -0.02(-0.57%) |
Mar 18, 2003 | 3.500 | 3.600 | 3.380 | 3.530 | 43,200 | +0.15(+4.44%) |
Mar 17, 2003 | 3.450 | 3.450 | 3.380 | 3.380 | 13,900 | -0.07(-2.03%) |
Mar 14, 2003 | 3.490 | 3.490 | 3.350 | 3.450 | 25,700 | -0.01(-0.32%) |
Mar 13, 2003 | 3.480 | 3.500 | 3.420 | 3.461 | 8,600 | -0.02(-0.54%) |
Mar 12, 2003 | 3.490 | 3.490 | 3.370 | 3.480 | 21,600 | -0.01(-0.29%) |
Mar 11, 2003 | 3.590 | 3.590 | 3.400 | 3.490 | 31,300 | -0.10(-2.68%) |
Mar 10, 2003 | 3.500 | 3.590 | 3.460 | 3.586 | 25,800 | +0.08(+2.37%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.500 | 3.503 | 29,000 | -0.07(-1.88%) |
Mar 06, 2003 | 3.500 | 3.610 | 3.450 | 3.570 | 32,500 | +0.01(+0.28%) |
Mar 05, 2003 | 3.560 | 3.680 | 3.510 | 3.560 | 61,100 | +0.08(+2.30%) |
Mar 04, 2003 | 3.330 | 3.750 | 3.330 | 3.480 | 66,300 | +0.01(+0.29%) |
Mar 03, 2003 | 3.350 | 3.470 | 3.100 | 3.470 | 32,000 | +0.00(+0.00%) |
Feb 28, 2003 | 3.280 | 3.470 | 3.280 | 3.470 | 26,000 | +0.02(+0.58%) |
Feb 27, 2003 | 3.180 | 3.450 | 3.180 | 3.450 | 47,800 | +0.16(+4.86%) |
Feb 26, 2003 | 3.200 | 3.290 | 3.050 | 3.290 | 20,400 | +0.08(+2.49%) |
Feb 25, 2003 | 3.210 | 3.300 | 3.210 | 3.210 | 28,400 | -0.08(-2.43%) |
Feb 24, 2003 | 3.300 | 3.340 | 3.200 | 3.290 | 18,300 | -0.01(-0.30%) |
Feb 21, 2003 | 3.130 | 3.300 | 3.100 | 3.300 | 28,200 | +0.06(+1.85%) |
Feb 20, 2003 | 3.100 | 3.240 | 3.030 | 3.240 | 15,000 | +0.14(+4.52%) |
Feb 19, 2003 | 3.100 | 3.100 | 3.020 | 3.100 | 26,600 | -0.15(-4.62%) |
Feb 18, 2003 | 3.200 | 3.250 | 2.920 | 3.250 | 32,000 | +0.05(+1.56%) |
Feb 14, 2003 | 3.120 | 3.200 | 2.930 | 3.200 | 41,300 | +0.13(+4.23%) |
Feb 13, 2003 | 3.240 | 3.250 | 3.060 | 3.070 | 115,700 | +0.03(+0.99%) |
Feb 12, 2003 | 2.970 | 3.150 | 2.970 | 3.040 | 48,400 | -0.03(-0.98%) |
Feb 11, 2003 | 2.970 | 3.240 | 2.970 | 3.070 | 147,700 | +0.17(+5.86%) |
Feb 10, 2003 | 2.890 | 3.050 | 2.890 | 2.900 | 30,200 | +0.01(+0.35%) |
Feb 07, 2003 | 2.920 | 2.920 | 2.890 | 2.890 | 71,300 | -0.03(-1.03%) |
Feb 06, 2003 | 2.930 | 3.000 | 2.880 | 2.920 | 37,600 | -0.06(-1.85%) |
Feb 05, 2003 | 3.000 | 3.050 | 2.920 | 2.975 | 36,400 | +0.10(+3.30%) |
Feb 04, 2003 | 3.150 | 3.160 | 2.870 | 2.880 | 69,800 | -0.21(-6.80%) |