Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.266 | 4.324 | 4.033 | 4.324 | 416,888 | +0.24(+5.95%) |
Apr 29, 2003 | 4.033 | 4.081 | 4.033 | 4.081 | 102,909 | -0.07(-1.64%) |
Apr 28, 2003 | 4.382 | 4.382 | 4.101 | 4.149 | 2,778 | -0.26(-5.95%) |
Apr 25, 2003 | 4.664 | 4.674 | 4.412 | 4.412 | 1,852 | -0.30(-6.39%) |
Apr 24, 2003 | 4.450 | 4.732 | 4.441 | 4.713 | 6,894 | +0.44(+10.23%) |
Apr 23, 2003 | 4.276 | 4.276 | 4.276 | 4.276 | 823 | +0.00(+0.00%) |
Apr 22, 2003 | 4.178 | 4.276 | 4.033 | 4.276 | 27,579 | +0.19(+4.76%) |
Apr 21, 2003 | 4.033 | 4.081 | 4.033 | 4.081 | 1,029 | +0.10(+2.44%) |
Apr 17, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.033 | 4.033 | 3.838 | 3.984 | 52,175 | +0.00(+0.00%) |
Apr 15, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 9,364 | +0.00(+0.00%) |
Apr 11, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 411 | -0.19(-4.65%) |
Apr 10, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 205 | +0.00(+0.00%) |
Apr 09, 2003 | 4.217 | 4.217 | 4.178 | 4.178 | 411 | -0.13(-2.93%) |
Apr 08, 2003 | 4.062 | 4.314 | 4.062 | 4.305 | 1,749 | +0.19(+4.73%) |
Apr 07, 2003 | 4.208 | 4.208 | 3.994 | 4.110 | 18,523 | +0.01(+0.24%) |
Apr 04, 2003 | 4.237 | 4.382 | 4.101 | 4.101 | 18,420 | -0.16(-3.65%) |
Apr 03, 2003 | 4.149 | 4.256 | 4.149 | 4.256 | 2,572 | +0.11(+2.58%) |
Apr 02, 2003 | 3.838 | 4.149 | 3.838 | 4.149 | 1,646 | +0.13(+3.14%) |
Apr 01, 2003 | 3.741 | 4.023 | 3.741 | 4.023 | 4,528 | +0.28(+7.53%) |
Mar 31, 2003 | 3.741 | 3.741 | 3.741 | 3.741 | 1,852 | -0.14(-3.51%) |
Mar 28, 2003 | 3.877 | 3.877 | 3.877 | 3.877 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.945 | 3.945 | 3.790 | 3.877 | 4,116 | -0.16(-3.86%) |
Mar 26, 2003 | 3.945 | 4.033 | 3.945 | 4.033 | 617 | +0.15(+3.75%) |
Mar 25, 2003 | 3.848 | 3.887 | 3.848 | 3.887 | 11,423 | -0.05(-1.23%) |
Mar 24, 2003 | 3.838 | 3.935 | 3.809 | 3.935 | 3,910 | -0.03(-0.74%) |
Mar 21, 2003 | 3.838 | 3.965 | 3.838 | 3.965 | 720 | -0.02(-0.49%) |
Mar 20, 2003 | 3.838 | 4.013 | 3.420 | 3.984 | 39,311 | +0.02(+0.49%) |
Mar 19, 2003 | 3.887 | 3.965 | 3.887 | 3.965 | 720 | +0.03(+0.74%) |
Mar 18, 2003 | 3.887 | 3.935 | 3.887 | 3.935 | 13,687 | +0.05(+1.25%) |
Mar 17, 2003 | 3.926 | 4.013 | 3.644 | 3.887 | 55,823 | -0.05(-1.23%) |
Mar 14, 2003 | 4.120 | 4.120 | 3.858 | 3.935 | 16,568 | -0.05(-1.22%) |
Mar 13, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 5,557 | +0.07(+1.74%) |
Mar 11, 2003 | 3.916 | 3.916 | 3.916 | 3.916 | 1,543 | -0.04(-0.98%) |
Mar 10, 2003 | 3.955 | 3.956 | 3.955 | 3.955 | 2,572 | -0.02(-0.49%) |
Mar 07, 2003 | 4.013 | 4.013 | 3.974 | 3.974 | 1,337 | -0.05(-1.33%) |
Mar 06, 2003 | 4.101 | 4.101 | 3.984 | 4.028 | 1,955 | -0.04(-1.07%) |
Mar 05, 2003 | 4.062 | 4.081 | 4.033 | 4.072 | 5,454 | +0.08(+1.95%) |
Mar 04, 2003 | 4.013 | 4.091 | 3.994 | 3.994 | 1,337 | -0.11(-2.61%) |
Mar 03, 2003 | 3.984 | 4.101 | 3.984 | 4.101 | 1,749 | +0.07(+1.69%) |
Feb 28, 2003 | 4.120 | 4.324 | 3.984 | 4.033 | 9,364 | -0.05(-1.19%) |
Feb 27, 2003 | 3.984 | 4.324 | 3.984 | 4.081 | 7,924 | +0.08(+1.94%) |
Feb 26, 2003 | 4.033 | 4.072 | 4.003 | 4.003 | 16,362 | -0.09(-2.14%) |
Feb 25, 2003 | 3.935 | 4.188 | 3.935 | 4.091 | 4,013 | +0.09(+2.18%) |
Feb 24, 2003 | 4.033 | 4.033 | 3.974 | 4.003 | 1,029 | -0.17(-4.16%) |
Feb 21, 2003 | 4.177 | 4.177 | 4.177 | 4.177 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.984 | 4.177 | 3.935 | 4.177 | 14,921 | +0.19(+4.85%) |
Feb 19, 2003 | 4.091 | 4.091 | 3.984 | 3.984 | 8,438 | -0.16(-3.76%) |
Feb 18, 2003 | 4.140 | 4.208 | 4.140 | 4.140 | 11,628 | -0.03(-0.70%) |
Feb 14, 2003 | 4.149 | 4.178 | 4.081 | 4.169 | 6,071 | +0.09(+2.14%) |
Feb 13, 2003 | 4.169 | 4.373 | 4.081 | 4.081 | 4,630 | -0.21(-4.98%) |
Feb 12, 2003 | 4.334 | 4.334 | 4.140 | 4.295 | 7,203 | -0.12(-2.64%) |
Feb 11, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 1,029 | +0.00(+0.00%) |
Feb 10, 2003 | 4.227 | 4.412 | 4.217 | 4.412 | 2,675 | +0.14(+3.16%) |
Feb 07, 2003 | 4.208 | 4.373 | 4.208 | 4.277 | 3,293 | +0.10(+2.35%) |
Feb 06, 2003 | 4.140 | 4.771 | 4.140 | 4.178 | 68,640 | -0.16(-3.61%) |
Feb 05, 2003 | 4.382 | 4.421 | 4.188 | 4.335 | 10,805 | +0.11(+2.58%) |
Feb 04, 2003 | 4.285 | 4.480 | 4.130 | 4.226 | 17,700 | -0.15(-3.36%) |