Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.237 | 5.312 | 5.188 | 5.287 | 1,662,200 | +0.05(+0.91%) |
Apr 29, 2003 | 4.963 | 5.300 | 4.950 | 5.240 | 5,238,600 | +0.27(+5.49%) |
Apr 28, 2003 | 4.680 | 4.985 | 4.680 | 4.968 | 4,144,000 | +0.28(+5.92%) |
Apr 25, 2003 | 4.670 | 4.697 | 4.595 | 4.690 | 1,706,800 | +0.02(+0.43%) |
Apr 24, 2003 | 4.825 | 4.825 | 4.645 | 4.670 | 3,051,600 | -0.22(-4.45%) |
Apr 23, 2003 | 4.805 | 4.925 | 4.805 | 4.888 | 2,691,600 | +0.08(+1.61%) |
Apr 22, 2003 | 4.593 | 4.830 | 4.567 | 4.810 | 2,480,600 | +0.22(+4.74%) |
Apr 21, 2003 | 4.527 | 4.612 | 4.487 | 4.593 | 1,203,600 | +0.07(+1.49%) |
Apr 17, 2003 | 4.460 | 4.550 | 4.375 | 4.525 | 1,445,400 | +0.07(+1.46%) |
Apr 16, 2003 | 4.492 | 4.525 | 4.450 | 4.460 | 1,067,400 | -0.03(-0.67%) |
Apr 15, 2003 | 4.412 | 4.518 | 4.375 | 4.490 | 1,861,800 | +0.07(+1.47%) |
Apr 14, 2003 | 4.270 | 4.500 | 4.240 | 4.425 | 1,914,200 | +0.13(+3.15%) |
Apr 11, 2003 | 4.300 | 4.412 | 4.255 | 4.290 | 2,455,200 | -0.00(-0.12%) |
Apr 10, 2003 | 4.250 | 4.325 | 4.195 | 4.295 | 1,682,200 | +0.01(+0.17%) |
Apr 09, 2003 | 4.255 | 4.375 | 4.237 | 4.287 | 1,365,200 | +0.01(+0.29%) |
Apr 08, 2003 | 4.327 | 4.327 | 4.220 | 4.275 | 3,858,000 | -0.05(-1.21%) |
Apr 07, 2003 | 4.312 | 4.540 | 4.285 | 4.327 | 3,705,400 | +0.05(+1.23%) |
Apr 04, 2003 | 4.125 | 4.317 | 4.120 | 4.275 | 4,153,200 | +0.15(+3.64%) |
Apr 03, 2003 | 3.962 | 4.200 | 3.913 | 4.125 | 4,120,200 | +0.22(+5.70%) |
Apr 02, 2003 | 3.750 | 3.935 | 3.725 | 3.902 | 5,304,800 | +0.34(+9.54%) |
Apr 01, 2003 | 3.643 | 3.643 | 3.500 | 3.562 | 1,869,800 | -0.08(-2.20%) |
Mar 31, 2003 | 3.725 | 3.725 | 3.518 | 3.643 | 3,546,800 | +0.10(+2.68%) |
Mar 28, 2003 | 3.618 | 3.645 | 3.515 | 3.547 | 843,000 | -0.07(-1.94%) |
Mar 27, 2003 | 3.690 | 3.690 | 3.587 | 3.618 | 850,600 | -0.07(-1.90%) |
Mar 26, 2003 | 3.752 | 3.775 | 3.663 | 3.688 | 694,000 | -0.06(-1.73%) |
Mar 25, 2003 | 3.750 | 3.763 | 3.663 | 3.752 | 724,000 | +0.00(+0.07%) |
Mar 24, 2003 | 3.750 | 3.763 | 3.650 | 3.750 | 1,807,400 | -0.05(-1.32%) |
Mar 21, 2003 | 3.683 | 3.800 | 3.627 | 3.800 | 2,586,200 | +0.17(+4.61%) |
Mar 20, 2003 | 3.518 | 3.638 | 3.438 | 3.632 | 1,014,400 | +0.11(+3.27%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.400 | 3.518 | 996,600 | -0.05(-1.33%) |
Mar 18, 2003 | 3.558 | 3.600 | 3.487 | 3.565 | 1,455,400 | +0.01(+0.21%) |
Mar 17, 2003 | 3.325 | 3.560 | 3.200 | 3.558 | 2,883,200 | +0.23(+6.91%) |
Mar 14, 2003 | 3.325 | 3.350 | 3.212 | 3.328 | 878,800 | +0.03(+0.83%) |
Mar 13, 2003 | 3.175 | 3.308 | 3.172 | 3.300 | 2,038,200 | +0.14(+4.35%) |
Mar 12, 2003 | 3.188 | 3.212 | 3.147 | 3.163 | 1,864,400 | -0.02(-0.78%) |
Mar 11, 2003 | 3.292 | 3.325 | 3.112 | 3.188 | 4,154,400 | -0.10(-3.19%) |
Mar 10, 2003 | 3.440 | 3.440 | 3.275 | 3.292 | 1,039,200 | -0.15(-4.22%) |
Mar 07, 2003 | 3.263 | 3.473 | 3.260 | 3.438 | 1,833,000 | +0.16(+4.80%) |
Mar 06, 2003 | 3.438 | 3.438 | 3.120 | 3.280 | 5,836,600 | -0.16(-4.58%) |
Mar 05, 2003 | 3.400 | 3.513 | 3.325 | 3.438 | 2,617,400 | -0.08(-2.14%) |
Mar 04, 2003 | 3.625 | 3.625 | 3.475 | 3.513 | 3,894,400 | -0.15(-4.10%) |
Mar 03, 2003 | 3.763 | 3.840 | 3.650 | 3.663 | 1,305,600 | -0.10(-2.66%) |
Feb 28, 2003 | 3.700 | 3.815 | 3.643 | 3.763 | 1,543,400 | +0.06(+1.69%) |
Feb 27, 2003 | 3.607 | 3.725 | 3.603 | 3.700 | 1,672,800 | +0.13(+3.71%) |
Feb 26, 2003 | 3.578 | 3.600 | 3.490 | 3.567 | 1,817,200 | -0.04(-0.97%) |
Feb 25, 2003 | 3.312 | 3.607 | 3.312 | 3.603 | 2,476,400 | +0.22(+6.58%) |
Feb 24, 2003 | 3.500 | 3.500 | 3.235 | 3.380 | 4,141,800 | -0.12(-3.43%) |
Feb 21, 2003 | 3.510 | 3.515 | 3.450 | 3.500 | 2,850,200 | -0.03(-0.85%) |
Feb 20, 2003 | 3.670 | 3.725 | 3.527 | 3.530 | 1,863,600 | -0.12(-3.16%) |
Feb 19, 2003 | 3.775 | 3.775 | 3.615 | 3.645 | 1,024,000 | -0.13(-3.44%) |
Feb 18, 2003 | 3.672 | 3.808 | 3.670 | 3.775 | 2,335,400 | +0.13(+3.50%) |
Feb 14, 2003 | 3.550 | 3.700 | 3.525 | 3.647 | 1,912,400 | +0.11(+3.11%) |
Feb 13, 2003 | 3.612 | 3.612 | 3.455 | 3.538 | 2,679,200 | -0.07(-2.08%) |
Feb 12, 2003 | 3.670 | 3.700 | 3.527 | 3.612 | 2,290,600 | -0.09(-2.36%) |
Feb 11, 2003 | 3.763 | 3.810 | 3.683 | 3.700 | 1,131,000 | -0.06(-1.60%) |
Feb 10, 2003 | 3.775 | 3.775 | 3.695 | 3.760 | 1,417,200 | +0.01(+0.27%) |
Feb 07, 2003 | 3.920 | 3.938 | 3.725 | 3.750 | 1,719,000 | -0.13(-3.47%) |
Feb 06, 2003 | 4.138 | 4.150 | 3.825 | 3.885 | 2,315,800 | -0.27(-6.55%) |
Feb 05, 2003 | 4.155 | 4.218 | 4.125 | 4.157 | 790,800 | -0.00(-0.12%) |
Feb 04, 2003 | 4.230 | 4.230 | 4.125 | 4.162 | 1,850,800 | -0.09(-2.06%) |