Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.010 | 8.130 | 7.870 | 7.980 | 321,200 | -0.06(-0.75%) |
Apr 29, 2003 | 8.240 | 8.460 | 7.960 | 8.040 | 277,700 | -0.14(-1.71%) |
Apr 28, 2003 | 8.040 | 8.200 | 7.930 | 8.180 | 239,600 | +0.09(+1.11%) |
Apr 25, 2003 | 8.000 | 8.250 | 7.920 | 8.090 | 139,800 | +0.08(+1.00%) |
Apr 24, 2003 | 8.350 | 8.350 | 7.900 | 8.010 | 217,600 | -0.14(-1.72%) |
Apr 23, 2003 | 8.000 | 8.400 | 8.000 | 8.150 | 494,800 | +0.15(+1.88%) |
Apr 22, 2003 | 7.300 | 8.030 | 7.270 | 8.000 | 227,400 | +0.62(+8.40%) |
Apr 21, 2003 | 7.300 | 7.440 | 7.300 | 7.380 | 71,300 | +0.03(+0.41%) |
Apr 17, 2003 | 7.330 | 7.440 | 7.150 | 7.350 | 173,200 | +0.20(+2.80%) |
Apr 16, 2003 | 7.050 | 7.240 | 7.040 | 7.150 | 138,600 | +0.15(+2.14%) |
Apr 15, 2003 | 6.780 | 7.050 | 6.690 | 7.000 | 204,100 | +0.22(+3.24%) |
Apr 14, 2003 | 6.550 | 6.780 | 6.530 | 6.780 | 153,000 | +0.20(+3.04%) |
Apr 11, 2003 | 6.750 | 6.890 | 6.400 | 6.580 | 178,200 | -0.15(-2.23%) |
Apr 10, 2003 | 6.800 | 6.870 | 6.700 | 6.730 | 209,000 | -0.12(-1.75%) |
Apr 09, 2003 | 6.870 | 6.970 | 6.760 | 6.850 | 457,700 | +0.01(+0.16%) |
Apr 08, 2003 | 6.570 | 6.900 | 6.550 | 6.839 | 167,400 | +0.09(+1.33%) |
Apr 07, 2003 | 6.460 | 6.900 | 6.450 | 6.749 | 432,600 | +0.34(+5.29%) |
Apr 04, 2003 | 6.740 | 6.790 | 6.410 | 6.410 | 265,800 | -0.30(-4.47%) |
Apr 03, 2003 | 6.360 | 6.720 | 6.350 | 6.710 | 490,700 | +0.28(+4.35%) |
Apr 02, 2003 | 6.350 | 6.490 | 6.210 | 6.430 | 272,500 | +0.08(+1.26%) |
Apr 01, 2003 | 6.300 | 6.380 | 6.140 | 6.350 | 569,700 | +0.03(+0.47%) |
Mar 31, 2003 | 6.280 | 6.371 | 6.210 | 6.320 | 332,737 | +0.00(+0.00%) |
Mar 28, 2003 | 6.180 | 6.450 | 6.120 | 6.320 | 467,641 | +0.16(+2.60%) |
Mar 27, 2003 | 6.250 | 6.250 | 5.850 | 6.160 | 301,085 | +0.08(+1.32%) |
Mar 26, 2003 | 5.900 | 6.140 | 5.900 | 6.080 | 230,379 | +0.09(+1.50%) |
Mar 25, 2003 | 5.750 | 6.030 | 5.690 | 5.990 | 210,275 | +0.06(+1.01%) |
Mar 24, 2003 | 6.100 | 6.170 | 5.930 | 5.930 | 183,590 | -0.21(-3.42%) |
Mar 21, 2003 | 6.340 | 6.350 | 5.750 | 6.140 | 635,478 | +0.16(+2.68%) |
Mar 20, 2003 | 5.800 | 6.100 | 5.800 | 5.980 | 307,100 | +0.13(+2.22%) |
Mar 19, 2003 | 5.800 | 5.950 | 5.650 | 5.850 | 282,106 | -0.05(-0.85%) |
Mar 18, 2003 | 5.620 | 5.950 | 5.620 | 5.900 | 215,430 | +0.26(+4.61%) |
Mar 17, 2003 | 5.250 | 5.780 | 5.170 | 5.640 | 208,568 | +0.29(+5.42%) |
Mar 14, 2003 | 5.420 | 5.470 | 5.270 | 5.350 | 203,200 | -0.05(-0.93%) |
Mar 13, 2003 | 5.110 | 5.400 | 5.100 | 5.400 | 476,900 | +0.45(+9.09%) |
Mar 12, 2003 | 4.670 | 4.980 | 4.660 | 4.950 | 258,885 | +0.19(+3.99%) |
Mar 11, 2003 | 4.470 | 4.810 | 4.470 | 4.760 | 192,200 | +0.24(+5.31%) |
Mar 10, 2003 | 4.430 | 4.700 | 4.280 | 4.520 | 160,200 | +0.06(+1.35%) |
Mar 07, 2003 | 4.540 | 4.730 | 4.450 | 4.460 | 175,900 | -0.29(-6.11%) |
Mar 06, 2003 | 5.000 | 5.100 | 4.630 | 4.750 | 298,300 | -0.31(-6.18%) |
Mar 05, 2003 | 4.890 | 5.120 | 4.890 | 5.063 | 72,100 | +0.17(+3.53%) |
Mar 04, 2003 | 4.860 | 4.950 | 4.830 | 4.890 | 79,700 | -0.01(-0.20%) |
Mar 03, 2003 | 5.030 | 5.250 | 4.800 | 4.900 | 110,900 | -0.15(-2.97%) |
Feb 28, 2003 | 5.100 | 5.200 | 4.990 | 5.050 | 109,400 | +0.10(+2.02%) |
Feb 27, 2003 | 5.170 | 5.220 | 4.930 | 4.950 | 134,300 | -0.17(-3.30%) |
Feb 26, 2003 | 5.270 | 5.290 | 4.970 | 5.119 | 65,000 | -0.15(-2.87%) |
Feb 25, 2003 | 4.920 | 5.400 | 4.900 | 5.270 | 117,800 | +0.34(+6.90%) |
Feb 24, 2003 | 5.340 | 5.430 | 4.910 | 4.930 | 150,100 | -0.50(-9.19%) |
Feb 21, 2003 | 4.860 | 5.450 | 4.760 | 5.429 | 164,900 | +0.51(+10.35%) |
Feb 20, 2003 | 5.060 | 5.120 | 4.770 | 4.920 | 71,500 | -0.08(-1.60%) |
Feb 19, 2003 | 5.030 | 5.050 | 4.760 | 5.000 | 114,100 | -0.03(-0.60%) |
Feb 18, 2003 | 5.080 | 5.180 | 4.940 | 5.030 | 105,600 | -0.07(-1.37%) |
Feb 14, 2003 | 4.620 | 5.430 | 4.620 | 5.100 | 236,300 | +0.48(+10.39%) |
Feb 13, 2003 | 4.960 | 5.050 | 4.580 | 4.620 | 241,200 | -0.38(-7.60%) |
Feb 12, 2003 | 4.930 | 5.150 | 4.890 | 5.000 | 289,500 | +0.06(+1.24%) |
Feb 11, 2003 | 5.000 | 5.100 | 4.900 | 4.939 | 192,700 | -0.11(-2.20%) |
Feb 10, 2003 | 5.060 | 5.350 | 4.960 | 5.050 | 265,400 | -0.05(-0.98%) |
Feb 07, 2003 | 5.210 | 5.230 | 5.040 | 5.100 | 263,400 | -0.17(-3.21%) |
Feb 06, 2003 | 5.270 | 5.320 | 5.200 | 5.269 | 159,100 | -0.00(-0.02%) |
Feb 05, 2003 | 5.350 | 5.410 | 5.250 | 5.270 | 212,700 | -0.11(-2.04%) |
Feb 04, 2003 | 5.310 | 5.440 | 5.150 | 5.380 | 314,500 | +0.05(+0.94%) |