Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.880 | 4.000 | 3.850 | 3.950 | 134,100 | +0.05(+1.28%) |
Apr 29, 2003 | 3.830 | 4.000 | 3.800 | 3.900 | 187,900 | +0.06(+1.56%) |
Apr 28, 2003 | 3.820 | 3.840 | 3.800 | 3.840 | 40,600 | +0.02(+0.52%) |
Apr 25, 2003 | 3.820 | 3.830 | 3.760 | 3.820 | 70,400 | +0.04(+1.06%) |
Apr 24, 2003 | 3.800 | 3.830 | 3.780 | 3.780 | 40,500 | -0.02(-0.53%) |
Apr 23, 2003 | 3.820 | 3.830 | 3.770 | 3.800 | 78,500 | -0.02(-0.52%) |
Apr 22, 2003 | 3.790 | 3.830 | 3.760 | 3.820 | 30,600 | +0.02(+0.53%) |
Apr 21, 2003 | 3.800 | 3.850 | 3.790 | 3.800 | 38,000 | +0.02(+0.53%) |
Apr 17, 2003 | 3.870 | 3.870 | 3.720 | 3.780 | 90,600 | +0.00(+0.00%) |
Apr 16, 2003 | 3.810 | 3.860 | 3.770 | 3.780 | 58,800 | -0.04(-1.05%) |
Apr 15, 2003 | 3.830 | 3.850 | 3.800 | 3.820 | 110,600 | -0.03(-0.78%) |
Apr 14, 2003 | 3.750 | 3.890 | 3.750 | 3.850 | 243,300 | +0.24(+6.65%) |
Apr 11, 2003 | 3.730 | 3.730 | 3.560 | 3.610 | 38,000 | -0.09(-2.43%) |
Apr 10, 2003 | 3.600 | 3.750 | 3.600 | 3.700 | 34,000 | +0.07(+1.93%) |
Apr 09, 2003 | 3.690 | 3.740 | 3.590 | 3.630 | 88,600 | -0.06(-1.63%) |
Apr 08, 2003 | 3.600 | 3.690 | 3.550 | 3.690 | 39,000 | +0.05(+1.37%) |
Apr 07, 2003 | 3.600 | 3.700 | 3.560 | 3.640 | 35,100 | +0.03(+0.83%) |
Apr 04, 2003 | 3.560 | 3.670 | 3.560 | 3.610 | 32,300 | +0.06(+1.69%) |
Apr 03, 2003 | 3.650 | 3.700 | 3.550 | 3.550 | 21,600 | -0.10(-2.74%) |
Apr 02, 2003 | 3.650 | 3.750 | 3.590 | 3.650 | 27,900 | +0.00(+0.00%) |
Apr 01, 2003 | 3.570 | 3.730 | 3.460 | 3.650 | 62,200 | +0.12(+3.40%) |
Mar 31, 2003 | 3.570 | 3.640 | 3.500 | 3.530 | 107,100 | -0.08(-2.22%) |
Mar 28, 2003 | 3.850 | 3.850 | 3.580 | 3.610 | 94,600 | -0.14(-3.73%) |
Mar 27, 2003 | 3.640 | 3.800 | 3.610 | 3.750 | 134,400 | +0.17(+4.75%) |
Mar 26, 2003 | 3.690 | 3.690 | 3.570 | 3.580 | 72,100 | -0.07(-1.92%) |
Mar 25, 2003 | 3.650 | 3.730 | 3.650 | 3.650 | 73,900 | +0.03(+0.83%) |
Mar 24, 2003 | 3.650 | 3.710 | 3.560 | 3.620 | 47,200 | -0.03(-0.82%) |
Mar 21, 2003 | 3.560 | 3.740 | 3.560 | 3.650 | 128,000 | +0.03(+0.83%) |
Mar 20, 2003 | 3.880 | 3.950 | 3.510 | 3.620 | 101,800 | -0.23(-5.97%) |
Mar 19, 2003 | 3.850 | 3.930 | 3.700 | 3.850 | 71,700 | +0.01(+0.26%) |
Mar 18, 2003 | 3.580 | 3.920 | 3.580 | 3.840 | 50,300 | +0.16(+4.35%) |
Mar 17, 2003 | 3.530 | 3.920 | 3.530 | 3.680 | 56,400 | +0.05(+1.38%) |
Mar 14, 2003 | 3.800 | 3.890 | 3.590 | 3.630 | 64,800 | -0.17(-4.47%) |
Mar 13, 2003 | 3.490 | 3.800 | 3.490 | 3.800 | 57,700 | +0.39(+11.44%) |
Mar 12, 2003 | 3.460 | 3.460 | 3.360 | 3.410 | 120,700 | -0.10(-2.85%) |
Mar 11, 2003 | 3.460 | 3.530 | 3.450 | 3.510 | 58,200 | -0.03(-0.85%) |
Mar 10, 2003 | 3.550 | 3.600 | 3.430 | 3.540 | 57,700 | -0.04(-1.12%) |
Mar 07, 2003 | 3.570 | 3.790 | 3.520 | 3.580 | 56,900 | -0.09(-2.45%) |
Mar 06, 2003 | 3.400 | 3.700 | 3.370 | 3.670 | 72,500 | +0.24(+7.00%) |
Mar 05, 2003 | 3.550 | 3.550 | 3.370 | 3.430 | 196,700 | -0.17(-4.72%) |
Mar 04, 2003 | 3.600 | 3.690 | 3.580 | 3.600 | 35,700 | -0.01(-0.28%) |
Mar 03, 2003 | 3.750 | 3.750 | 3.400 | 3.610 | 131,700 | -0.17(-4.50%) |
Feb 28, 2003 | 3.810 | 3.860 | 3.760 | 3.780 | 111,600 | -0.03(-0.79%) |
Feb 27, 2003 | 3.870 | 4.000 | 3.800 | 3.810 | 93,900 | -0.05(-1.30%) |
Feb 26, 2003 | 3.870 | 3.920 | 3.760 | 3.860 | 27,700 | -0.03(-0.77%) |
Feb 25, 2003 | 3.770 | 3.900 | 3.700 | 3.890 | 72,900 | +0.07(+1.83%) |
Feb 24, 2003 | 3.880 | 3.880 | 3.730 | 3.820 | 64,600 | -0.16(-4.02%) |
Feb 21, 2003 | 3.840 | 4.020 | 3.820 | 3.980 | 208,900 | +0.11(+2.84%) |
Feb 20, 2003 | 3.800 | 3.890 | 3.780 | 3.870 | 26,100 | +0.03(+0.78%) |
Feb 19, 2003 | 4.000 | 4.000 | 3.770 | 3.840 | 41,900 | -0.16(-4.00%) |
Feb 18, 2003 | 3.890 | 4.050 | 3.890 | 4.000 | 36,100 | +0.05(+1.27%) |
Feb 14, 2003 | 3.700 | 3.980 | 3.700 | 3.950 | 29,600 | +0.20(+5.33%) |
Feb 13, 2003 | 3.710 | 3.790 | 3.650 | 3.750 | 42,100 | +0.00(+0.00%) |
Feb 12, 2003 | 3.740 | 3.830 | 3.720 | 3.750 | 71,300 | +0.05(+1.35%) |
Feb 11, 2003 | 3.960 | 4.080 | 3.700 | 3.700 | 62,200 | -0.28(-7.04%) |
Feb 10, 2003 | 4.130 | 4.130 | 3.950 | 3.980 | 64,700 | -0.12(-2.93%) |
Feb 07, 2003 | 4.050 | 4.110 | 4.000 | 4.100 | 68,800 | -0.02(-0.49%) |
Feb 06, 2003 | 4.160 | 4.240 | 4.110 | 4.120 | 47,200 | +0.00(+0.00%) |
Feb 05, 2003 | 4.020 | 4.400 | 3.950 | 4.120 | 290,400 | +0.32(+8.42%) |
Feb 04, 2003 | 3.950 | 3.950 | 3.780 | 3.800 | 54,100 | -0.09(-2.31%) |