Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.200 | 5.350 | 5.150 | 5.240 | 17,300 | +0.06(+1.16%) |
Apr 29, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 1,000 | +0.00(+0.00%) |
Apr 28, 2003 | 5.100 | 5.180 | 5.100 | 5.180 | 12,000 | +0.18(+3.60%) |
Apr 25, 2003 | 4.960 | 5.010 | 4.960 | 5.000 | 900 | +0.00(+0.00%) |
Apr 24, 2003 | 5.130 | 5.150 | 5.000 | 5.000 | 3,100 | -0.01(-0.20%) |
Apr 23, 2003 | 5.100 | 5.130 | 4.900 | 5.010 | 26,600 | -0.01(-0.20%) |
Apr 22, 2003 | 4.660 | 5.070 | 4.660 | 5.020 | 5,400 | +0.37(+7.96%) |
Apr 21, 2003 | 4.650 | 4.660 | 4.650 | 4.650 | 2,800 | -0.10(-2.11%) |
Apr 17, 2003 | 4.800 | 4.800 | 4.600 | 4.750 | 6,100 | -0.07(-1.45%) |
Apr 16, 2003 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 4.810 | 4.820 | 4.800 | 4.820 | 9,500 | +0.01(+0.21%) |
Apr 14, 2003 | 4.810 | 4.810 | 4.810 | 4.810 | 3,200 | -0.01(-0.27%) |
Apr 11, 2003 | 4.810 | 4.823 | 4.810 | 4.823 | 700 | +0.01(+0.27%) |
Apr 10, 2003 | 4.810 | 4.820 | 4.810 | 4.810 | 4,400 | +0.01(+0.21%) |
Apr 09, 2003 | 4.780 | 4.800 | 4.780 | 4.800 | 2,900 | +0.05(+1.05%) |
Apr 08, 2003 | 4.750 | 4.750 | 4.750 | 4.750 | 20,000 | -0.01(-0.21%) |
Apr 07, 2003 | 4.660 | 4.760 | 4.660 | 4.760 | 2,200 | +0.11(+2.37%) |
Apr 04, 2003 | 4.610 | 4.650 | 4.610 | 4.650 | 5,500 | +0.05(+1.09%) |
Apr 03, 2003 | 4.650 | 4.650 | 4.600 | 4.600 | 6,200 | +0.00(+0.00%) |
Apr 02, 2003 | 4.540 | 4.600 | 4.540 | 4.600 | 8,500 | -0.11(-2.34%) |
Apr 01, 2003 | 4.650 | 4.760 | 4.650 | 4.710 | 53,800 | -0.04(-0.84%) |
Mar 31, 2003 | 4.600 | 4.750 | 4.530 | 4.750 | 6,800 | -0.05(-1.08%) |
Mar 28, 2003 | 4.802 | 4.802 | 4.802 | 4.802 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.802 | 4.802 | 4.802 | 4.802 | 200 | -0.01(-0.17%) |
Mar 26, 2003 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.850 | 4.990 | 4.800 | 4.810 | 22,800 | +0.02(+0.42%) |
Mar 24, 2003 | 4.780 | 4.790 | 4.780 | 4.790 | 2,900 | +0.09(+1.91%) |
Mar 21, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | -0.05(-1.05%) |
Mar 20, 2003 | 4.680 | 4.770 | 4.680 | 4.750 | 46,500 | +0.02(+0.42%) |
Mar 19, 2003 | 4.750 | 4.750 | 4.730 | 4.730 | 3,500 | -0.05(-1.05%) |
Mar 18, 2003 | 4.750 | 4.790 | 4.750 | 4.780 | 30,400 | -0.01(-0.21%) |
Mar 17, 2003 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | +0.00(+0.00%) |
Mar 14, 2003 | 4.900 | 4.910 | 4.790 | 4.790 | 2,400 | -0.10(-2.04%) |
Mar 13, 2003 | 4.790 | 4.890 | 4.790 | 4.890 | 900 | +0.10(+2.09%) |
Mar 12, 2003 | 4.930 | 4.970 | 4.790 | 4.790 | 67,900 | -0.14(-2.84%) |
Mar 11, 2003 | 4.930 | 4.930 | 4.930 | 4.930 | 16,200 | -0.02(-0.40%) |
Mar 10, 2003 | 4.790 | 4.950 | 4.790 | 4.950 | 1,700 | +0.09(+1.85%) |
Mar 07, 2003 | 4.810 | 4.910 | 4.780 | 4.860 | 2,500 | -0.02(-0.41%) |
Mar 06, 2003 | 4.980 | 4.980 | 4.850 | 4.880 | 3,300 | +0.02(+0.41%) |
Mar 05, 2003 | 4.920 | 5.000 | 4.810 | 4.860 | 5,100 | +0.06(+1.25%) |
Mar 04, 2003 | 4.780 | 4.890 | 4.770 | 4.800 | 64,600 | -0.09(-1.84%) |
Mar 03, 2003 | 4.770 | 4.960 | 4.720 | 4.890 | 1,400 | -0.03(-0.61%) |
Feb 28, 2003 | 4.760 | 4.920 | 4.750 | 4.920 | 1,500 | +0.05(+1.05%) |
Feb 27, 2003 | 4.690 | 4.890 | 4.650 | 4.869 | 5,600 | +0.04(+0.79%) |
Feb 26, 2003 | 4.559 | 4.940 | 4.550 | 4.831 | 4,500 | +0.14(+2.98%) |
Feb 25, 2003 | 4.750 | 4.801 | 4.390 | 4.691 | 13,000 | -0.06(-1.24%) |
Feb 24, 2003 | 4.780 | 4.870 | 4.700 | 4.750 | 26,400 | -0.18(-3.65%) |
Feb 21, 2003 | 4.750 | 4.930 | 4.750 | 4.930 | 3,400 | +0.18(+3.79%) |
Feb 20, 2003 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.02(+0.42%) |
Feb 19, 2003 | 4.600 | 4.730 | 4.600 | 4.730 | 1,300 | +0.18(+3.96%) |
Feb 18, 2003 | 4.800 | 4.800 | 4.350 | 4.550 | 28,400 | -0.26(-5.41%) |
Feb 14, 2003 | 5.080 | 5.120 | 4.810 | 4.810 | 9,200 | -0.13(-2.63%) |
Feb 13, 2003 | 4.950 | 5.190 | 4.940 | 4.940 | 47,300 | +0.02(+0.41%) |
Feb 12, 2003 | 4.850 | 4.950 | 4.790 | 4.920 | 27,600 | +0.17(+3.58%) |
Feb 11, 2003 | 4.950 | 4.950 | 4.510 | 4.750 | 9,900 | -0.15(-3.06%) |
Feb 10, 2003 | 4.780 | 4.950 | 4.780 | 4.900 | 1,600 | +0.15(+3.16%) |
Feb 07, 2003 | 4.790 | 4.790 | 4.750 | 4.750 | 700 | -0.05(-1.04%) |
Feb 06, 2003 | 4.720 | 4.810 | 4.700 | 4.800 | 6,500 | +0.20(+4.35%) |
Feb 05, 2003 | 4.450 | 4.600 | 4.450 | 4.600 | 3,800 | +0.15(+3.37%) |
Feb 04, 2003 | 4.480 | 4.620 | 4.270 | 4.450 | 6,000 | -0.28(-5.92%) |