Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.510 | 3.640 | 3.440 | 3.470 | 275,100 | -0.01(-0.29%) |
Apr 29, 2003 | 3.530 | 3.630 | 3.450 | 3.480 | 571,300 | -0.04(-1.14%) |
Apr 28, 2003 | 3.430 | 3.660 | 3.390 | 3.520 | 734,000 | +0.14(+4.14%) |
Apr 25, 2003 | 3.840 | 3.900 | 3.340 | 3.380 | 2,220,600 | -1.58(-31.85%) |
Apr 23, 2003 | 4.890 | 5.000 | 4.750 | 4.960 | 393,400 | +0.06(+1.22%) |
Apr 22, 2003 | 4.910 | 4.960 | 4.690 | 4.900 | 458,700 | -0.01(-0.20%) |
Apr 21, 2003 | 4.940 | 5.000 | 4.800 | 4.910 | 363,600 | -0.09(-1.80%) |
Apr 17, 2003 | 4.930 | 5.070 | 4.910 | 5.000 | 461,000 | +0.01(+0.20%) |
Apr 16, 2003 | 5.090 | 5.180 | 4.850 | 4.990 | 657,400 | -0.01(-0.20%) |
Apr 15, 2003 | 4.980 | 5.140 | 4.800 | 5.000 | 1,100,000 | +0.03(+0.60%) |
Apr 14, 2003 | 4.390 | 4.980 | 4.290 | 4.970 | 1,570,300 | +0.65(+15.05%) |
Apr 11, 2003 | 4.100 | 4.360 | 4.100 | 4.320 | 744,800 | +0.27(+6.67%) |
Apr 10, 2003 | 4.130 | 4.270 | 4.020 | 4.050 | 510,600 | -0.10(-2.41%) |
Apr 09, 2003 | 3.990 | 4.250 | 3.940 | 4.150 | 1,039,300 | +0.31(+8.07%) |
Apr 08, 2003 | 3.970 | 3.970 | 3.780 | 3.840 | 248,800 | -0.03(-0.78%) |
Apr 07, 2003 | 3.870 | 4.000 | 3.850 | 3.870 | 488,100 | +0.14(+3.75%) |
Apr 04, 2003 | 3.690 | 3.840 | 3.560 | 3.730 | 324,800 | +0.03(+0.81%) |
Apr 03, 2003 | 3.630 | 3.750 | 3.560 | 3.700 | 232,700 | +0.16(+4.52%) |
Apr 02, 2003 | 3.650 | 3.660 | 3.510 | 3.540 | 437,100 | +0.10(+2.91%) |
Apr 01, 2003 | 3.400 | 3.520 | 3.350 | 3.440 | 349,800 | +0.11(+3.30%) |
Mar 31, 2003 | 3.390 | 3.490 | 3.270 | 3.330 | 424,310 | -0.12(-3.48%) |
Mar 28, 2003 | 3.710 | 3.720 | 3.420 | 3.450 | 410,023 | -0.29(-7.75%) |
Mar 27, 2003 | 3.810 | 3.820 | 3.670 | 3.740 | 255,974 | -0.16(-4.10%) |
Mar 26, 2003 | 4.030 | 4.030 | 3.870 | 3.900 | 262,403 | -0.02(-0.51%) |
Mar 25, 2003 | 3.740 | 3.950 | 3.740 | 3.920 | 269,455 | +0.16(+4.26%) |
Mar 24, 2003 | 3.720 | 3.810 | 3.630 | 3.760 | 420,069 | -0.08(-2.08%) |
Mar 21, 2003 | 3.600 | 3.860 | 3.580 | 3.840 | 721,765 | +0.30(+8.47%) |
Mar 20, 2003 | 3.390 | 3.640 | 3.300 | 3.540 | 243,065 | +0.11(+3.21%) |
Mar 19, 2003 | 3.500 | 3.540 | 3.241 | 3.430 | 201,419 | -0.07(-2.00%) |
Mar 18, 2003 | 3.370 | 3.510 | 3.350 | 3.500 | 221,958 | +0.10(+2.94%) |
Mar 17, 2003 | 3.220 | 3.490 | 3.090 | 3.400 | 373,367 | +0.10(+3.03%) |
Mar 14, 2003 | 3.170 | 3.310 | 3.160 | 3.300 | 447,779 | +0.18(+5.77%) |
Mar 13, 2003 | 2.960 | 3.170 | 2.950 | 3.120 | 397,600 | +0.22(+7.59%) |
Mar 12, 2003 | 2.850 | 2.940 | 2.750 | 2.900 | 360,430 | +0.00(+0.00%) |
Mar 11, 2003 | 2.950 | 3.070 | 2.850 | 2.900 | 351,100 | -0.05(-1.69%) |
Mar 10, 2003 | 3.310 | 3.350 | 2.920 | 2.950 | 908,700 | -0.44(-12.98%) |
Mar 07, 2003 | 3.570 | 3.570 | 3.300 | 3.390 | 417,975 | -0.18(-5.04%) |
Mar 06, 2003 | 3.760 | 3.770 | 3.550 | 3.570 | 284,000 | -0.24(-6.30%) |
Mar 05, 2003 | 3.840 | 3.850 | 3.650 | 3.810 | 284,100 | -0.04(-1.04%) |
Mar 04, 2003 | 3.950 | 3.950 | 3.800 | 3.850 | 204,200 | -0.10(-2.53%) |
Mar 03, 2003 | 3.950 | 3.980 | 3.850 | 3.950 | 159,600 | +0.07(+1.80%) |
Feb 28, 2003 | 3.850 | 3.950 | 3.850 | 3.880 | 166,100 | +0.03(+0.78%) |
Feb 27, 2003 | 3.920 | 4.000 | 3.850 | 3.850 | 226,900 | -0.07(-1.79%) |
Feb 26, 2003 | 3.940 | 4.000 | 3.850 | 3.920 | 137,900 | -0.06(-1.51%) |
Feb 25, 2003 | 3.770 | 4.000 | 3.650 | 3.980 | 279,200 | +0.19(+5.01%) |
Feb 24, 2003 | 3.900 | 3.900 | 3.790 | 3.790 | 187,700 | -0.13(-3.32%) |
Feb 21, 2003 | 3.870 | 4.040 | 3.690 | 3.920 | 253,500 | -0.03(-0.76%) |
Feb 20, 2003 | 4.050 | 4.080 | 3.880 | 3.950 | 220,700 | -0.08(-1.99%) |
Feb 19, 2003 | 3.960 | 4.100 | 3.920 | 4.030 | 346,900 | +0.08(+2.03%) |
Feb 18, 2003 | 3.870 | 4.010 | 3.750 | 3.950 | 836,800 | +0.14(+3.67%) |
Feb 14, 2003 | 3.570 | 3.890 | 3.570 | 3.810 | 605,600 | +0.29(+8.24%) |
Feb 13, 2003 | 3.810 | 3.830 | 3.500 | 3.520 | 860,900 | -0.30(-7.85%) |
Feb 12, 2003 | 3.710 | 3.860 | 3.710 | 3.820 | 388,000 | +0.04(+1.06%) |
Feb 11, 2003 | 3.960 | 4.020 | 3.740 | 3.780 | 944,700 | -0.06(-1.56%) |
Feb 10, 2003 | 3.990 | 4.210 | 3.810 | 3.840 | 1,041,700 | -0.15(-3.76%) |
Feb 07, 2003 | 4.170 | 4.290 | 3.930 | 3.990 | 614,200 | -0.11(-2.68%) |
Feb 06, 2003 | 4.260 | 4.310 | 4.050 | 4.100 | 336,200 | -0.16(-3.76%) |
Feb 05, 2003 | 3.970 | 4.300 | 3.970 | 4.260 | 615,400 | +0.34(+8.67%) |
Feb 04, 2003 | 4.280 | 4.320 | 3.840 | 3.920 | 715,900 | -0.36(-8.41%) |