Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.219 | 4.259 | 4.219 | 4.259 | 20,215 | -0.00(-0.10%) |
Apr 29, 2003 | 4.170 | 4.300 | 4.170 | 4.263 | 1,602 | +0.13(+3.04%) |
Apr 28, 2003 | 4.138 | 4.186 | 4.056 | 4.138 | 6,779 | -0.06(-1.35%) |
Apr 25, 2003 | 4.211 | 4.251 | 4.056 | 4.194 | 8,628 | -0.02(-0.58%) |
Apr 24, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,588 | -0.02(-0.57%) |
Apr 23, 2003 | 4.138 | 4.243 | 4.138 | 4.243 | 2,095 | +0.06(+1.55%) |
Apr 22, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 1,848 | -0.01(-0.19%) |
Apr 21, 2003 | 4.202 | 4.202 | 4.186 | 4.186 | 1,479 | +0.00(+0.00%) |
Apr 17, 2003 | 4.186 | 4.186 | 4.186 | 4.186 | 862 | -0.11(-2.64%) |
Apr 16, 2003 | 4.235 | 4.300 | 4.219 | 4.300 | 3,081 | +0.12(+2.91%) |
Apr 15, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 2,095 | +0.00(+0.00%) |
Apr 14, 2003 | 4.259 | 4.259 | 4.178 | 4.178 | 1,602 | -0.08(-1.81%) |
Apr 11, 2003 | 4.138 | 4.255 | 4.138 | 4.255 | 4,807 | +0.09(+2.24%) |
Apr 10, 2003 | 4.235 | 4.235 | 4.162 | 4.162 | 6,039 | -0.02(-0.39%) |
Apr 09, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.219 | 4.219 | 4.178 | 4.178 | 2,711 | -0.04(-0.96%) |
Apr 07, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,588 | +0.00(+0.00%) |
Apr 04, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 3,574 | +0.02(+0.39%) |
Apr 03, 2003 | 4.202 | 4.202 | 4.202 | 4.202 | 1,109 | -0.02(-0.38%) |
Apr 02, 2003 | 4.259 | 4.316 | 4.219 | 4.219 | 8,505 | +0.00(+0.00%) |
Apr 01, 2003 | 4.235 | 4.235 | 4.219 | 4.219 | 493 | +0.01(+0.19%) |
Mar 31, 2003 | 4.259 | 4.259 | 4.105 | 4.211 | 36,978 | -0.09(-2.08%) |
Mar 28, 2003 | 4.089 | 4.300 | 4.089 | 4.300 | 9,491 | +0.24(+6.00%) |
Mar 27, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 1,355 | +0.00(+0.00%) |
Mar 26, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 2,588 | +0.00(+0.00%) |
Mar 25, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.064 | 4.064 | 4.056 | 4.056 | 3,328 | -0.00(-0.10%) |
Mar 20, 2003 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.056 | 4.081 | 4.056 | 4.060 | 8,505 | +0.00(+0.10%) |
Mar 18, 2003 | 4.056 | 4.057 | 4.056 | 4.056 | 1,479 | -0.03(-0.79%) |
Mar 17, 2003 | 4.089 | 4.089 | 4.064 | 4.089 | 4,683 | +0.03(+0.80%) |
Mar 14, 2003 | 4.064 | 4.097 | 4.056 | 4.056 | 65,329 | +0.00(+0.00%) |
Mar 13, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 4.073 | 4.073 | 4.056 | 4.056 | 3,081 | -0.09(-2.15%) |
Mar 07, 2003 | 4.081 | 4.146 | 4.081 | 4.146 | 739 | +0.05(+1.19%) |
Mar 06, 2003 | 4.081 | 4.178 | 4.016 | 4.097 | 13,312 | -0.11(-2.70%) |
Mar 05, 2003 | 4.056 | 4.211 | 4.056 | 4.211 | 4,067 | +0.00(+0.00%) |
Mar 04, 2003 | 4.121 | 4.211 | 4.121 | 4.211 | 2,341 | +0.09(+2.17%) |
Mar 03, 2003 | 4.138 | 4.138 | 3.805 | 4.121 | 3,451 | -0.07(-1.74%) |
Feb 28, 2003 | 4.227 | 4.227 | 4.056 | 4.194 | 32,664 | -0.06(-1.52%) |
Feb 27, 2003 | 4.275 | 4.421 | 4.219 | 4.259 | 14,914 | +0.04(+0.96%) |
Feb 26, 2003 | 4.227 | 4.227 | 4.129 | 4.219 | 14,914 | +0.02(+0.58%) |
Feb 25, 2003 | 4.227 | 4.275 | 4.097 | 4.194 | 74,820 | +0.11(+2.58%) |
Feb 24, 2003 | 4.186 | 4.243 | 4.064 | 4.089 | 5,177 | -0.11(-2.68%) |
Feb 21, 2003 | 4.194 | 4.202 | 4.121 | 4.202 | 369 | -0.02(-0.58%) |
Feb 20, 2003 | 4.267 | 4.275 | 4.146 | 4.226 | 14,175 | -0.03(-0.78%) |
Feb 19, 2003 | 4.040 | 4.259 | 4.040 | 4.259 | 3,821 | +0.22(+5.42%) |
Feb 18, 2003 | 4.016 | 4.097 | 4.016 | 4.040 | 4,314 | -0.02(-0.40%) |
Feb 14, 2003 | 4.056 | 4.056 | 4.016 | 4.056 | 17,256 | +0.01(+0.20%) |
Feb 13, 2003 | 4.016 | 4.056 | 4.008 | 4.048 | 4,683 | -0.06(-1.58%) |
Feb 12, 2003 | 4.097 | 4.113 | 4.089 | 4.113 | 493 | +0.07(+1.62%) |
Feb 11, 2003 | 4.064 | 4.065 | 3.999 | 4.047 | 2,465 | -0.01(-0.22%) |
Feb 10, 2003 | 3.975 | 4.056 | 3.918 | 4.056 | 19,475 | +0.10(+2.44%) |
Feb 07, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 739 | -0.02(-0.39%) |
Feb 06, 2003 | 3.845 | 3.975 | 3.845 | 3.975 | 8,998 | +0.09(+2.30%) |
Feb 05, 2003 | 3.829 | 4.000 | 3.789 | 3.886 | 6,286 | -0.06(-1.44%) |
Feb 04, 2003 | 3.797 | 4.056 | 3.797 | 3.943 | 5,053 | -0.11(-2.80%) |