Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.745 | 5.945 | 5.655 | 5.760 | 349,400 | +0.05(+0.88%) |
Apr 29, 2003 | 5.470 | 5.920 | 5.460 | 5.710 | 472,200 | +0.24(+4.39%) |
Apr 28, 2003 | 5.300 | 5.470 | 5.260 | 5.470 | 227,800 | +0.22(+4.19%) |
Apr 25, 2003 | 5.250 | 5.365 | 5.180 | 5.250 | 291,000 | -0.01(-0.19%) |
Apr 24, 2003 | 5.420 | 5.475 | 5.225 | 5.260 | 328,400 | -0.14(-2.59%) |
Apr 23, 2003 | 5.150 | 5.500 | 5.150 | 5.400 | 775,400 | +0.30(+5.88%) |
Apr 22, 2003 | 5.025 | 5.340 | 5.000 | 5.100 | 1,273,200 | +0.24(+5.05%) |
Apr 21, 2003 | 4.250 | 5.025 | 4.250 | 4.855 | 1,189,800 | +0.58(+13.57%) |
Apr 17, 2003 | 4.250 | 4.285 | 4.175 | 4.275 | 628,600 | -0.01(-0.23%) |
Apr 16, 2003 | 4.350 | 4.380 | 4.215 | 4.285 | 399,000 | +0.04(+1.06%) |
Apr 15, 2003 | 4.425 | 4.450 | 4.235 | 4.240 | 268,800 | -0.11(-2.53%) |
Apr 14, 2003 | 4.385 | 4.385 | 4.310 | 4.350 | 174,200 | -0.04(-0.80%) |
Apr 11, 2003 | 4.485 | 4.535 | 4.340 | 4.385 | 120,000 | -0.07(-1.46%) |
Apr 10, 2003 | 4.415 | 4.500 | 4.385 | 4.450 | 76,800 | +0.04(+0.79%) |
Apr 09, 2003 | 4.495 | 4.590 | 4.400 | 4.415 | 152,000 | -0.07(-1.45%) |
Apr 08, 2003 | 4.565 | 4.570 | 4.455 | 4.480 | 228,200 | -0.13(-2.82%) |
Apr 07, 2003 | 4.715 | 4.815 | 4.575 | 4.610 | 155,600 | +0.02(+0.33%) |
Apr 04, 2003 | 4.515 | 4.800 | 4.500 | 4.595 | 249,600 | +0.10(+2.22%) |
Apr 03, 2003 | 4.485 | 4.540 | 4.450 | 4.495 | 105,600 | +0.03(+0.66%) |
Apr 02, 2003 | 4.325 | 4.500 | 4.315 | 4.465 | 198,400 | +0.17(+3.97%) |
Apr 01, 2003 | 4.350 | 4.395 | 4.190 | 4.295 | 172,400 | -0.01(-0.23%) |
Mar 31, 2003 | 4.385 | 4.440 | 4.300 | 4.305 | 225,618 | -0.14(-3.04%) |
Mar 28, 2003 | 4.550 | 4.550 | 4.440 | 4.440 | 154,400 | -0.06(-1.44%) |
Mar 27, 2003 | 4.600 | 4.610 | 4.300 | 4.505 | 322,336 | -0.10(-2.17%) |
Mar 26, 2003 | 4.535 | 4.675 | 4.505 | 4.605 | 261,500 | +0.08(+1.77%) |
Mar 25, 2003 | 4.450 | 4.525 | 4.380 | 4.525 | 226,400 | +0.08(+1.69%) |
Mar 24, 2003 | 4.830 | 4.850 | 4.435 | 4.450 | 244,978 | -0.42(-8.53%) |
Mar 21, 2003 | 4.772 | 4.870 | 4.655 | 4.865 | 367,606 | +0.22(+4.74%) |
Mar 20, 2003 | 4.460 | 4.650 | 4.375 | 4.645 | 209,476 | +0.15(+3.45%) |
Mar 19, 2003 | 4.420 | 4.495 | 4.350 | 4.490 | 125,664 | +0.02(+0.34%) |
Mar 18, 2003 | 4.425 | 4.500 | 4.250 | 4.475 | 292,204 | +0.06(+1.36%) |
Mar 17, 2003 | 4.315 | 4.500 | 4.190 | 4.415 | 301,902 | +0.09(+2.09%) |
Mar 14, 2003 | 4.425 | 4.485 | 4.315 | 4.324 | 139,098 | -0.09(-2.05%) |
Mar 13, 2003 | 4.220 | 4.450 | 4.220 | 4.415 | 304,600 | +0.22(+5.24%) |
Mar 12, 2003 | 4.295 | 4.295 | 4.000 | 4.195 | 412,404 | -0.05(-1.29%) |
Mar 11, 2003 | 4.275 | 4.305 | 4.240 | 4.250 | 247,200 | +0.00(+0.12%) |
Mar 10, 2003 | 4.145 | 4.375 | 4.125 | 4.245 | 580,000 | +0.09(+2.29%) |
Mar 07, 2003 | 3.850 | 4.165 | 3.785 | 4.150 | 452,932 | +0.25(+6.41%) |
Mar 06, 2003 | 3.900 | 3.985 | 3.860 | 3.900 | 258,800 | +0.00(+0.00%) |
Mar 05, 2003 | 3.965 | 3.995 | 3.880 | 3.900 | 384,200 | -0.00(-0.13%) |
Mar 04, 2003 | 3.890 | 3.985 | 3.875 | 3.905 | 474,800 | +0.01(+0.26%) |
Mar 03, 2003 | 3.940 | 4.125 | 3.885 | 3.895 | 504,000 | -0.00(-0.13%) |
Feb 28, 2003 | 3.720 | 3.930 | 3.710 | 3.900 | 246,600 | +0.17(+4.70%) |
Feb 27, 2003 | 3.670 | 3.730 | 3.595 | 3.725 | 319,200 | +0.11(+3.04%) |
Feb 26, 2003 | 3.760 | 3.795 | 3.615 | 3.615 | 233,400 | -0.14(-3.86%) |
Feb 25, 2003 | 3.685 | 3.765 | 3.475 | 3.760 | 509,000 | +0.05(+1.48%) |
Feb 24, 2003 | 3.815 | 3.835 | 3.680 | 3.705 | 400,400 | -0.09(-2.37%) |
Feb 21, 2003 | 3.785 | 3.815 | 3.715 | 3.795 | 553,800 | +0.02(+0.40%) |
Feb 20, 2003 | 3.750 | 3.880 | 3.740 | 3.780 | 671,200 | +0.01(+0.27%) |
Feb 19, 2003 | 3.845 | 3.865 | 3.720 | 3.770 | 836,400 | -0.05(-1.31%) |
Feb 18, 2003 | 3.850 | 3.980 | 3.780 | 3.820 | 553,600 | +0.00(+0.00%) |
Feb 14, 2003 | 3.775 | 3.935 | 3.765 | 3.820 | 351,200 | +0.07(+2.00%) |
Feb 13, 2003 | 3.850 | 3.850 | 3.695 | 3.745 | 207,000 | -0.10(-2.73%) |
Feb 12, 2003 | 3.850 | 3.875 | 3.690 | 3.850 | 903,200 | -0.02(-0.52%) |
Feb 11, 2003 | 4.085 | 4.085 | 3.810 | 3.870 | 312,800 | -0.21(-5.26%) |
Feb 10, 2003 | 4.000 | 4.165 | 3.950 | 4.085 | 165,600 | +0.03(+0.74%) |
Feb 07, 2003 | 4.230 | 4.320 | 4.000 | 4.055 | 308,400 | -0.17(-4.02%) |
Feb 06, 2003 | 4.250 | 4.335 | 4.200 | 4.225 | 337,200 | +0.01(+0.36%) |
Feb 05, 2003 | 4.250 | 4.450 | 4.210 | 4.210 | 520,000 | -0.02(-0.47%) |
Feb 04, 2003 | 4.385 | 4.385 | 4.220 | 4.230 | 666,400 | -0.17(-3.86%) |