Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.580 | 4.800 | 4.580 | 4.690 | 487,400 | +0.10(+2.18%) |
Apr 29, 2003 | 4.600 | 4.600 | 4.460 | 4.590 | 358,800 | -0.01(-0.22%) |
Apr 28, 2003 | 4.370 | 4.600 | 4.370 | 4.600 | 159,100 | +0.24(+5.50%) |
Apr 25, 2003 | 4.410 | 4.450 | 4.300 | 4.360 | 105,100 | -0.06(-1.36%) |
Apr 24, 2003 | 4.490 | 4.610 | 4.250 | 4.420 | 58,200 | -0.11(-2.43%) |
Apr 23, 2003 | 4.600 | 4.600 | 4.350 | 4.530 | 71,400 | -0.04(-0.88%) |
Apr 22, 2003 | 4.380 | 4.600 | 4.300 | 4.570 | 85,300 | +0.23(+5.30%) |
Apr 21, 2003 | 4.300 | 4.400 | 4.220 | 4.340 | 39,700 | +0.04(+0.93%) |
Apr 17, 2003 | 4.200 | 4.420 | 4.110 | 4.300 | 98,300 | +0.14(+3.37%) |
Apr 16, 2003 | 4.350 | 4.360 | 4.110 | 4.160 | 146,500 | -0.14(-3.26%) |
Apr 15, 2003 | 4.360 | 4.450 | 4.150 | 4.300 | 105,000 | -0.08(-1.83%) |
Apr 14, 2003 | 4.220 | 4.450 | 4.190 | 4.380 | 89,500 | +0.11(+2.58%) |
Apr 11, 2003 | 4.530 | 4.530 | 4.190 | 4.270 | 140,200 | -0.16(-3.61%) |
Apr 10, 2003 | 4.270 | 4.690 | 4.220 | 4.430 | 208,300 | +0.13(+3.02%) |
Apr 09, 2003 | 4.370 | 4.500 | 4.160 | 4.300 | 165,800 | -0.06(-1.38%) |
Apr 08, 2003 | 4.500 | 4.500 | 4.300 | 4.360 | 166,100 | -0.09(-2.02%) |
Apr 07, 2003 | 4.550 | 4.670 | 4.400 | 4.450 | 214,600 | -0.03(-0.67%) |
Apr 04, 2003 | 4.650 | 4.680 | 4.480 | 4.480 | 155,300 | -0.19(-4.07%) |
Apr 03, 2003 | 4.650 | 4.750 | 4.520 | 4.670 | 375,700 | +0.06(+1.30%) |
Apr 02, 2003 | 4.540 | 4.620 | 4.480 | 4.610 | 372,900 | +0.07(+1.54%) |
Apr 01, 2003 | 4.500 | 4.540 | 4.390 | 4.540 | 189,300 | +0.01(+0.22%) |
Mar 31, 2003 | 4.450 | 4.600 | 4.380 | 4.530 | 274,900 | +0.03(+0.67%) |
Mar 28, 2003 | 4.520 | 4.630 | 4.500 | 4.500 | 222,800 | -0.12(-2.60%) |
Mar 27, 2003 | 4.400 | 4.620 | 4.380 | 4.620 | 199,500 | +0.22(+5.00%) |
Mar 26, 2003 | 4.550 | 4.550 | 4.250 | 4.400 | 291,000 | -0.10(-2.22%) |
Mar 25, 2003 | 4.430 | 4.530 | 4.420 | 4.500 | 70,000 | +0.04(+0.90%) |
Mar 24, 2003 | 4.500 | 4.500 | 4.380 | 4.460 | 126,800 | -0.21(-4.50%) |
Mar 21, 2003 | 4.480 | 4.670 | 4.370 | 4.670 | 259,100 | +0.19(+4.24%) |
Mar 20, 2003 | 4.400 | 4.500 | 4.350 | 4.480 | 82,400 | -0.02(-0.44%) |
Mar 19, 2003 | 4.500 | 4.500 | 4.310 | 4.500 | 64,600 | -0.01(-0.22%) |
Mar 18, 2003 | 4.440 | 4.600 | 4.430 | 4.510 | 252,500 | +0.01(+0.22%) |
Mar 17, 2003 | 4.380 | 4.510 | 4.370 | 4.500 | 371,200 | +0.05(+1.12%) |
Mar 14, 2003 | 4.480 | 4.500 | 4.440 | 4.450 | 66,700 | -0.03(-0.67%) |
Mar 13, 2003 | 4.360 | 4.480 | 4.320 | 4.480 | 180,400 | +0.11(+2.52%) |
Mar 12, 2003 | 4.220 | 4.390 | 4.220 | 4.370 | 132,100 | +0.05(+1.16%) |
Mar 11, 2003 | 4.460 | 4.550 | 4.220 | 4.320 | 563,600 | -0.19(-4.21%) |
Mar 10, 2003 | 4.510 | 4.550 | 4.480 | 4.510 | 87,300 | +0.04(+0.89%) |
Mar 07, 2003 | 4.510 | 4.600 | 4.440 | 4.470 | 178,000 | -0.06(-1.32%) |
Mar 06, 2003 | 4.590 | 4.650 | 4.490 | 4.530 | 225,400 | -0.03(-0.66%) |
Mar 05, 2003 | 4.320 | 4.680 | 4.310 | 4.560 | 500,700 | +0.29(+6.79%) |
Mar 04, 2003 | 4.110 | 4.300 | 4.050 | 4.270 | 1,701,600 | +0.18(+4.40%) |
Mar 03, 2003 | 4.140 | 4.200 | 3.990 | 4.090 | 175,700 | -0.02(-0.49%) |
Feb 28, 2003 | 4.080 | 4.190 | 3.970 | 4.110 | 501,600 | +0.11(+2.75%) |
Feb 27, 2003 | 4.220 | 4.220 | 4.000 | 4.000 | 139,100 | -0.17(-4.08%) |
Feb 26, 2003 | 4.290 | 4.290 | 4.100 | 4.170 | 105,000 | -0.03(-0.71%) |
Feb 25, 2003 | 3.950 | 4.200 | 3.950 | 4.200 | 402,300 | +0.20(+5.00%) |
Feb 24, 2003 | 3.840 | 4.000 | 3.800 | 4.000 | 498,800 | +0.11(+2.83%) |
Feb 21, 2003 | 3.700 | 3.900 | 3.660 | 3.890 | 54,500 | +0.19(+5.14%) |
Feb 20, 2003 | 3.650 | 3.700 | 3.610 | 3.700 | 165,600 | +0.10(+2.78%) |
Feb 19, 2003 | 3.780 | 3.790 | 3.550 | 3.600 | 92,800 | -0.18(-4.76%) |
Feb 18, 2003 | 3.520 | 3.880 | 3.510 | 3.780 | 125,900 | +0.29(+8.31%) |
Feb 14, 2003 | 3.510 | 3.600 | 3.490 | 3.490 | 86,200 | -0.01(-0.29%) |
Feb 13, 2003 | 3.500 | 3.660 | 3.430 | 3.500 | 112,500 | +0.04(+1.16%) |
Feb 12, 2003 | 3.580 | 3.640 | 3.460 | 3.460 | 85,800 | -0.10(-2.81%) |
Feb 11, 2003 | 3.690 | 3.710 | 3.500 | 3.560 | 163,000 | -0.19(-5.07%) |
Feb 10, 2003 | 3.750 | 3.850 | 3.710 | 3.750 | 178,600 | +0.15(+4.17%) |
Feb 07, 2003 | 3.650 | 3.800 | 3.540 | 3.600 | 104,000 | -0.01(-0.28%) |
Feb 06, 2003 | 3.800 | 3.800 | 3.560 | 3.610 | 124,400 | -0.19(-5.00%) |
Feb 05, 2003 | 3.760 | 3.950 | 3.750 | 3.800 | 101,600 | +0.00(+0.00%) |
Feb 04, 2003 | 3.850 | 3.850 | 3.700 | 3.800 | 210,200 | -0.05(-1.30%) |