Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.110 | 3.250 | 3.100 | 3.200 | 82,400 | +0.15(+4.92%) |
Apr 29, 2003 | 3.020 | 3.050 | 2.960 | 3.050 | 75,900 | -0.01(-0.33%) |
Apr 28, 2003 | 3.100 | 3.140 | 3.010 | 3.060 | 114,900 | -0.14(-4.38%) |
Apr 25, 2003 | 3.230 | 3.300 | 3.100 | 3.200 | 86,000 | -0.06(-1.84%) |
Apr 24, 2003 | 3.250 | 3.350 | 3.240 | 3.260 | 62,700 | +0.07(+2.19%) |
Apr 23, 2003 | 3.280 | 3.340 | 3.150 | 3.190 | 94,800 | -0.09(-2.74%) |
Apr 22, 2003 | 3.470 | 3.480 | 3.280 | 3.280 | 111,900 | -0.13(-3.81%) |
Apr 21, 2003 | 3.390 | 3.450 | 3.230 | 3.410 | 201,300 | +0.04(+1.19%) |
Apr 17, 2003 | 3.480 | 3.600 | 3.340 | 3.370 | 121,400 | -0.07(-2.03%) |
Apr 16, 2003 | 3.380 | 3.440 | 3.310 | 3.440 | 67,900 | +0.04(+1.18%) |
Apr 15, 2003 | 3.310 | 3.450 | 3.310 | 3.400 | 37,900 | +0.04(+1.19%) |
Apr 14, 2003 | 3.470 | 3.480 | 3.350 | 3.360 | 98,100 | -0.05(-1.47%) |
Apr 11, 2003 | 3.490 | 3.500 | 3.400 | 3.410 | 49,100 | -0.04(-1.16%) |
Apr 10, 2003 | 3.350 | 3.500 | 3.300 | 3.450 | 118,900 | +0.07(+2.07%) |
Apr 09, 2003 | 3.160 | 3.380 | 3.160 | 3.380 | 67,900 | +0.22(+6.96%) |
Apr 08, 2003 | 3.150 | 3.190 | 3.150 | 3.160 | 49,900 | +0.01(+0.32%) |
Apr 07, 2003 | 3.110 | 3.150 | 2.960 | 3.150 | 124,200 | +0.02(+0.64%) |
Apr 04, 2003 | 3.250 | 3.250 | 3.100 | 3.130 | 114,000 | -0.12(-3.69%) |
Apr 03, 2003 | 3.200 | 3.340 | 3.110 | 3.250 | 47,400 | +0.00(+0.00%) |
Apr 02, 2003 | 3.250 | 3.300 | 3.100 | 3.250 | 80,000 | -0.08(-2.40%) |
Apr 01, 2003 | 3.500 | 3.500 | 3.300 | 3.330 | 163,100 | -0.22(-6.20%) |
Mar 31, 2003 | 3.500 | 3.600 | 3.430 | 3.550 | 177,700 | +0.14(+4.11%) |
Mar 28, 2003 | 3.300 | 3.500 | 3.290 | 3.410 | 115,500 | +0.21(+6.56%) |
Mar 27, 2003 | 3.260 | 3.340 | 3.110 | 3.200 | 149,200 | +0.00(+0.00%) |
Mar 26, 2003 | 3.240 | 3.280 | 3.180 | 3.200 | 66,900 | -0.01(-0.31%) |
Mar 25, 2003 | 3.150 | 3.220 | 3.060 | 3.210 | 178,300 | -0.03(-0.93%) |
Mar 24, 2003 | 3.010 | 3.500 | 3.010 | 3.240 | 170,200 | +0.28(+9.46%) |
Mar 21, 2003 | 2.960 | 3.020 | 2.830 | 2.960 | 110,300 | -0.03(-1.00%) |
Mar 20, 2003 | 3.280 | 3.290 | 2.900 | 2.990 | 136,300 | -0.22(-6.85%) |
Mar 19, 2003 | 3.370 | 3.390 | 3.210 | 3.210 | 47,700 | -0.08(-2.43%) |
Mar 18, 2003 | 3.420 | 3.420 | 3.270 | 3.290 | 85,900 | -0.13(-3.80%) |
Mar 17, 2003 | 3.600 | 3.710 | 3.250 | 3.420 | 171,200 | -0.04(-1.16%) |
Mar 14, 2003 | 3.300 | 3.550 | 3.260 | 3.460 | 159,100 | +0.16(+4.85%) |
Mar 13, 2003 | 2.900 | 3.400 | 2.800 | 3.300 | 311,800 | +0.05(+1.54%) |
Mar 12, 2003 | 3.030 | 3.410 | 3.020 | 3.250 | 165,200 | +0.14(+4.50%) |
Mar 11, 2003 | 3.060 | 3.130 | 3.040 | 3.110 | 121,300 | +0.03(+0.97%) |
Mar 10, 2003 | 3.100 | 3.200 | 3.020 | 3.080 | 185,700 | -0.04(-1.28%) |
Mar 07, 2003 | 3.230 | 3.230 | 3.000 | 3.120 | 209,100 | -0.02(-0.64%) |
Mar 06, 2003 | 3.320 | 3.320 | 3.010 | 3.140 | 362,100 | -0.18(-5.42%) |
Mar 05, 2003 | 3.710 | 3.770 | 3.250 | 3.320 | 358,900 | -0.28(-7.78%) |
Mar 04, 2003 | 3.820 | 3.990 | 3.580 | 3.600 | 262,000 | -0.22(-5.76%) |
Mar 03, 2003 | 4.050 | 4.100 | 3.800 | 3.820 | 212,800 | -0.32(-7.73%) |
Feb 28, 2003 | 4.150 | 4.160 | 4.040 | 4.140 | 224,600 | +0.01(+0.24%) |
Feb 27, 2003 | 4.120 | 4.250 | 4.000 | 4.130 | 154,200 | +0.01(+0.24%) |
Feb 26, 2003 | 4.070 | 4.160 | 4.060 | 4.120 | 118,300 | +0.05(+1.23%) |
Feb 25, 2003 | 4.240 | 4.240 | 4.040 | 4.070 | 106,500 | -0.11(-2.63%) |
Feb 24, 2003 | 4.200 | 4.280 | 4.100 | 4.180 | 117,900 | +0.03(+0.72%) |
Feb 21, 2003 | 4.400 | 4.450 | 4.120 | 4.150 | 175,600 | -0.18(-4.16%) |
Feb 20, 2003 | 4.290 | 4.380 | 4.230 | 4.330 | 192,100 | +0.10(+2.36%) |
Feb 19, 2003 | 4.010 | 4.250 | 4.010 | 4.230 | 224,800 | +0.08(+1.93%) |
Feb 18, 2003 | 4.110 | 4.150 | 4.020 | 4.150 | 205,500 | -0.07(-1.66%) |
Feb 14, 2003 | 4.320 | 4.320 | 4.150 | 4.220 | 164,500 | -0.19(-4.31%) |
Feb 13, 2003 | 4.100 | 4.550 | 4.100 | 4.410 | 221,800 | +0.37(+9.16%) |
Feb 12, 2003 | 4.060 | 4.150 | 3.940 | 4.040 | 100,100 | -0.11(-2.65%) |
Feb 11, 2003 | 4.000 | 4.150 | 3.900 | 4.150 | 166,700 | +0.13(+3.23%) |
Feb 10, 2003 | 4.330 | 4.400 | 3.970 | 4.020 | 267,200 | -0.31(-7.16%) |
Feb 07, 2003 | 4.250 | 4.550 | 4.250 | 4.330 | 97,300 | -0.02(-0.46%) |
Feb 06, 2003 | 4.550 | 4.610 | 4.160 | 4.350 | 343,700 | -0.10(-2.25%) |
Feb 05, 2003 | 4.750 | 4.990 | 4.210 | 4.450 | 628,700 | -0.19(-4.09%) |
Feb 04, 2003 | 4.250 | 4.720 | 4.210 | 4.640 | 392,900 | +0.57(+14.00%) |