Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.340 | 5.347 | 5.007 | 5.107 | 264,150 | -0.21(-3.89%) |
Apr 29, 2003 | 5.340 | 5.467 | 5.280 | 5.313 | 383,700 | -0.09(-1.61%) |
Apr 28, 2003 | 5.273 | 5.400 | 5.227 | 5.400 | 92,850 | +0.10(+1.89%) |
Apr 25, 2003 | 5.467 | 5.500 | 5.160 | 5.300 | 133,500 | +0.07(+1.40%) |
Apr 24, 2003 | 5.247 | 5.327 | 5.100 | 5.227 | 61,500 | -0.01(-0.13%) |
Apr 23, 2003 | 5.453 | 5.500 | 5.213 | 5.233 | 159,450 | -0.23(-4.15%) |
Apr 22, 2003 | 5.247 | 5.553 | 5.173 | 5.460 | 219,300 | +0.21(+4.08%) |
Apr 21, 2003 | 5.100 | 5.246 | 5.100 | 5.246 | 78,000 | +0.13(+2.46%) |
Apr 17, 2003 | 5.200 | 5.207 | 5.053 | 5.120 | 95,250 | +0.00(+0.00%) |
Apr 16, 2003 | 5.033 | 5.233 | 4.953 | 5.120 | 116,400 | +0.13(+2.67%) |
Apr 15, 2003 | 4.793 | 5.000 | 4.680 | 4.987 | 117,900 | +0.22(+4.62%) |
Apr 14, 2003 | 4.600 | 4.767 | 4.473 | 4.767 | 183,300 | +0.29(+6.56%) |
Apr 11, 2003 | 4.573 | 4.667 | 4.473 | 4.473 | 117,750 | -0.09(-2.04%) |
Apr 10, 2003 | 4.573 | 4.667 | 4.547 | 4.567 | 87,300 | -0.01(-0.15%) |
Apr 09, 2003 | 4.720 | 4.720 | 4.367 | 4.573 | 261,150 | -0.15(-3.11%) |
Apr 08, 2003 | 4.833 | 4.833 | 4.700 | 4.720 | 28,650 | -0.15(-3.01%) |
Apr 07, 2003 | 4.867 | 4.867 | 4.687 | 4.867 | 112,050 | +0.00(+0.00%) |
Apr 04, 2003 | 4.960 | 4.960 | 4.627 | 4.867 | 217,950 | -0.07(-1.48%) |
Apr 03, 2003 | 4.993 | 4.993 | 4.767 | 4.940 | 144,450 | +0.01(+0.27%) |
Apr 02, 2003 | 4.973 | 5.167 | 4.913 | 4.927 | 152,250 | +0.07(+1.51%) |
Apr 01, 2003 | 5.000 | 5.000 | 4.753 | 4.853 | 268,200 | -0.15(-2.93%) |
Mar 31, 2003 | 5.040 | 5.100 | 4.733 | 5.000 | 101,700 | -0.10(-1.96%) |
Mar 28, 2003 | 4.840 | 5.360 | 4.773 | 5.100 | 707,400 | +0.27(+5.52%) |
Mar 27, 2003 | 4.527 | 4.840 | 4.527 | 4.833 | 444,600 | +0.29(+6.30%) |
Mar 26, 2003 | 4.767 | 4.833 | 4.547 | 4.547 | 46,926 | -0.19(-3.94%) |
Mar 25, 2003 | 4.747 | 4.893 | 4.667 | 4.733 | 106,933 | +0.01(+0.28%) |
Mar 24, 2003 | 4.667 | 4.760 | 4.500 | 4.720 | 299,250 | +0.01(+0.28%) |
Mar 21, 2003 | 4.833 | 4.867 | 4.673 | 4.707 | 130,050 | -0.13(-2.62%) |
Mar 20, 2003 | 4.759 | 4.833 | 4.667 | 4.833 | 132,796 | +0.04(+0.83%) |
Mar 19, 2003 | 4.828 | 4.833 | 4.733 | 4.793 | 90,000 | -0.04(-0.83%) |
Mar 18, 2003 | 4.860 | 4.867 | 4.753 | 4.833 | 83,400 | +0.00(+0.00%) |
Mar 17, 2003 | 4.880 | 4.947 | 4.733 | 4.833 | 171,750 | +0.01(+0.14%) |
Mar 14, 2003 | 4.527 | 5.267 | 4.527 | 4.827 | 415,650 | +0.33(+7.26%) |
Mar 13, 2003 | 4.033 | 4.667 | 4.033 | 4.500 | 274,200 | +0.47(+11.57%) |
Mar 12, 2003 | 4.033 | 4.033 | 3.987 | 4.033 | 80,250 | +0.01(+0.33%) |
Mar 11, 2003 | 3.867 | 4.047 | 3.867 | 4.020 | 220,050 | +0.17(+4.51%) |
Mar 10, 2003 | 4.000 | 4.060 | 3.833 | 3.847 | 101,700 | -0.16(-3.99%) |
Mar 07, 2003 | 4.160 | 4.247 | 3.833 | 4.007 | 199,650 | -0.15(-3.69%) |
Mar 06, 2003 | 4.100 | 4.393 | 4.100 | 4.160 | 97,500 | +0.03(+0.65%) |
Mar 05, 2003 | 4.347 | 4.367 | 4.093 | 4.133 | 105,600 | -0.17(-3.88%) |
Mar 04, 2003 | 4.367 | 4.467 | 4.300 | 4.300 | 104,250 | -0.07(-1.68%) |
Mar 03, 2003 | 4.800 | 4.800 | 4.087 | 4.373 | 105,750 | -0.43(-9.02%) |
Feb 28, 2003 | 4.667 | 4.820 | 4.633 | 4.807 | 162,000 | +0.16(+3.44%) |
Feb 27, 2003 | 4.487 | 4.747 | 4.393 | 4.647 | 132,000 | +0.09(+2.05%) |
Feb 26, 2003 | 4.273 | 4.667 | 4.267 | 4.553 | 179,250 | +0.25(+5.89%) |
Feb 25, 2003 | 9.967 | 4.633 | 4.100 | 4.300 | 119,250 | -0.27(-5.98%) |
Feb 24, 2003 | 4.713 | 4.833 | 4.527 | 4.573 | 144,750 | -0.10(-2.14%) |
Feb 21, 2003 | 4.520 | 4.680 | 4.467 | 4.673 | 132,600 | +0.13(+2.79%) |
Feb 20, 2003 | 4.460 | 4.573 | 4.460 | 4.547 | 27,600 | +0.06(+1.34%) |
Feb 19, 2003 | 4.333 | 4.493 | 4.333 | 4.487 | 148,950 | +0.05(+1.04%) |
Feb 18, 2003 | 4.567 | 4.567 | 4.333 | 4.441 | 294,300 | -0.13(-2.76%) |
Feb 14, 2003 | 4.547 | 4.567 | 4.467 | 4.567 | 78,000 | +0.02(+0.44%) |
Feb 13, 2003 | 4.467 | 4.547 | 4.400 | 4.547 | 307,800 | +0.08(+1.79%) |
Feb 12, 2003 | 4.393 | 4.540 | 4.386 | 4.467 | 274,200 | +0.07(+1.52%) |
Feb 11, 2003 | 4.467 | 4.567 | 4.300 | 4.400 | 347,400 | -0.17(-3.65%) |
Feb 10, 2003 | 4.587 | 4.627 | 4.453 | 4.567 | 250,950 | -0.03(-0.58%) |
Feb 07, 2003 | 4.727 | 4.727 | 4.587 | 4.593 | 337,950 | -0.15(-3.20%) |
Feb 06, 2003 | 4.933 | 4.933 | 4.687 | 4.745 | 309,600 | -0.17(-3.42%) |
Feb 05, 2003 | 4.847 | 4.967 | 4.813 | 4.913 | 216,000 | +0.06(+1.24%) |
Feb 04, 2003 | 4.867 | 4.867 | 4.667 | 4.853 | 212,550 | -0.01(-0.14%) |