Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.220 | 7.670 | 7.150 | 7.520 | 591,500 | +0.42(+5.92%) |
Apr 29, 2003 | 6.370 | 7.350 | 6.370 | 7.100 | 639,900 | +0.64(+9.91%) |
Apr 28, 2003 | 6.199 | 6.460 | 6.010 | 6.460 | 473,400 | +0.34(+5.56%) |
Apr 25, 2003 | 6.100 | 6.590 | 5.960 | 6.120 | 893,900 | +0.37(+6.43%) |
Apr 24, 2003 | 6.490 | 6.500 | 5.530 | 5.750 | 400,400 | -0.40(-6.50%) |
Apr 23, 2003 | 6.200 | 6.350 | 5.930 | 6.150 | 777,600 | -0.05(-0.81%) |
Apr 22, 2003 | 6.150 | 6.400 | 5.900 | 6.200 | 209,800 | -0.01(-0.16%) |
Apr 21, 2003 | 6.700 | 6.890 | 6.200 | 6.210 | 555,400 | -0.63(-9.21%) |
Apr 17, 2003 | 6.730 | 6.900 | 6.650 | 6.840 | 155,200 | +0.17(+2.55%) |
Apr 16, 2003 | 6.930 | 6.930 | 6.660 | 6.670 | 126,500 | -0.18(-2.63%) |
Apr 15, 2003 | 6.790 | 6.850 | 6.590 | 6.850 | 193,400 | +0.09(+1.33%) |
Apr 14, 2003 | 6.600 | 6.790 | 6.470 | 6.760 | 338,700 | +0.10(+1.49%) |
Apr 11, 2003 | 6.660 | 6.900 | 6.340 | 6.661 | 132,000 | -0.05(-0.73%) |
Apr 10, 2003 | 6.770 | 6.870 | 6.600 | 6.710 | 137,500 | -0.12(-1.76%) |
Apr 09, 2003 | 6.630 | 6.890 | 6.610 | 6.830 | 100,600 | +0.23(+3.48%) |
Apr 08, 2003 | 6.800 | 6.800 | 6.510 | 6.600 | 130,700 | -0.02(-0.30%) |
Apr 07, 2003 | 6.790 | 6.980 | 6.500 | 6.620 | 154,400 | +0.07(+1.07%) |
Apr 04, 2003 | 6.850 | 6.890 | 6.350 | 6.550 | 192,400 | -0.09(-1.36%) |
Apr 03, 2003 | 6.890 | 7.000 | 6.560 | 6.640 | 734,300 | -0.02(-0.30%) |
Apr 02, 2003 | 5.950 | 6.850 | 5.950 | 6.660 | 685,700 | +0.66(+11.00%) |
Apr 01, 2003 | 6.130 | 6.130 | 5.900 | 6.000 | 464,800 | -0.05(-0.83%) |
Mar 31, 2003 | 6.130 | 6.130 | 6.000 | 6.050 | 510,850 | -0.08(-1.31%) |
Mar 28, 2003 | 6.000 | 6.240 | 5.950 | 6.130 | 204,202 | +0.04(+0.66%) |
Mar 27, 2003 | 6.100 | 6.150 | 6.000 | 6.090 | 312,958 | +0.01(+0.16%) |
Mar 26, 2003 | 5.649 | 6.240 | 5.500 | 6.080 | 576,712 | +0.51(+9.16%) |
Mar 25, 2003 | 5.130 | 5.680 | 5.120 | 5.570 | 287,436 | +0.30(+5.69%) |
Mar 24, 2003 | 5.400 | 5.440 | 5.100 | 5.270 | 86,826 | -0.18(-3.30%) |
Mar 21, 2003 | 5.500 | 5.520 | 5.020 | 5.450 | 189,398 | +0.06(+1.11%) |
Mar 20, 2003 | 5.260 | 5.500 | 4.970 | 5.390 | 186,728 | +0.07(+1.32%) |
Mar 19, 2003 | 5.490 | 5.500 | 5.250 | 5.320 | 155,696 | -0.16(-2.92%) |
Mar 18, 2003 | 5.400 | 5.500 | 5.250 | 5.480 | 128,685 | +0.16(+3.01%) |
Mar 17, 2003 | 4.980 | 5.340 | 4.970 | 5.320 | 307,046 | +0.12(+2.31%) |
Mar 14, 2003 | 5.060 | 5.200 | 4.900 | 5.200 | 245,391 | +0.19(+3.79%) |
Mar 13, 2003 | 4.840 | 5.130 | 4.700 | 5.010 | 263,300 | +0.17(+3.51%) |
Mar 12, 2003 | 4.720 | 4.840 | 4.710 | 4.840 | 114,900 | +0.04(+0.83%) |
Mar 11, 2003 | 4.720 | 4.850 | 4.700 | 4.800 | 67,000 | +0.09(+1.91%) |
Mar 10, 2003 | 4.690 | 4.750 | 4.660 | 4.710 | 185,400 | +0.02(+0.43%) |
Mar 07, 2003 | 4.510 | 4.900 | 4.510 | 4.690 | 195,900 | +0.18(+3.99%) |
Mar 06, 2003 | 4.510 | 4.510 | 4.320 | 4.510 | 65,400 | +0.07(+1.58%) |
Mar 05, 2003 | 4.730 | 4.730 | 4.100 | 4.440 | 663,400 | -0.22(-4.70%) |
Mar 04, 2003 | 4.810 | 4.850 | 4.510 | 4.659 | 181,100 | -0.11(-2.33%) |
Mar 03, 2003 | 4.650 | 4.900 | 4.570 | 4.770 | 63,700 | +0.06(+1.27%) |
Feb 28, 2003 | 4.790 | 4.990 | 4.580 | 4.710 | 317,200 | -0.07(-1.46%) |
Feb 27, 2003 | 4.410 | 4.850 | 4.400 | 4.780 | 192,400 | +0.13(+2.80%) |
Feb 26, 2003 | 4.560 | 4.750 | 4.260 | 4.650 | 100,600 | +0.16(+3.52%) |
Feb 25, 2003 | 4.200 | 4.750 | 3.750 | 4.492 | 567,900 | +0.29(+6.95%) |
Feb 24, 2003 | 4.290 | 4.370 | 4.200 | 4.200 | 112,800 | -0.20(-4.55%) |
Feb 21, 2003 | 4.680 | 4.750 | 4.300 | 4.400 | 368,000 | -0.22(-4.76%) |
Feb 20, 2003 | 4.040 | 4.750 | 3.990 | 4.620 | 289,600 | +0.57(+14.07%) |
Feb 19, 2003 | 3.990 | 4.100 | 3.990 | 4.050 | 488,100 | +0.05(+1.25%) |
Feb 18, 2003 | 4.010 | 4.100 | 3.960 | 4.000 | 416,800 | +0.07(+1.78%) |
Feb 14, 2003 | 3.650 | 4.100 | 3.580 | 3.930 | 220,700 | +0.33(+9.17%) |
Feb 13, 2003 | 3.550 | 3.650 | 3.500 | 3.600 | 170,000 | +0.04(+1.12%) |
Feb 12, 2003 | 3.600 | 3.650 | 3.530 | 3.560 | 192,700 | -0.03(-0.84%) |
Feb 11, 2003 | 3.650 | 3.650 | 3.500 | 3.590 | 189,700 | -0.06(-1.64%) |
Feb 10, 2003 | 3.500 | 3.680 | 3.500 | 3.650 | 119,800 | +0.00(+0.00%) |
Feb 07, 2003 | 3.530 | 3.650 | 3.500 | 3.650 | 164,300 | -0.05(-1.35%) |
Feb 06, 2003 | 3.320 | 3.740 | 3.320 | 3.700 | 105,600 | +0.27(+7.87%) |
Feb 05, 2003 | 3.200 | 3.530 | 3.110 | 3.430 | 79,900 | +0.23(+7.19%) |
Feb 04, 2003 | 3.210 | 3.210 | 3.150 | 3.200 | 57,400 | -0.10(-3.03%) |