Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.150 | 3.390 | 3.150 | 3.390 | 1,300 | +0.24(+7.62%) |
Apr 28, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 3.000 | 3.490 | 3.000 | 3.150 | 1,000 | +0.23(+7.88%) |
Apr 24, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 300 | +0.03(+1.04%) |
Apr 16, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 400 | -0.01(-0.34%) |
Apr 14, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | +0.01(+0.35%) |
Apr 11, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.000 | 3.000 | 2.890 | 2.890 | 1,600 | -0.11(-3.67%) |
Apr 09, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 1,400 | +0.00(+0.00%) |
Apr 08, 2003 | 2.900 | 3.750 | 2.900 | 3.000 | 4,000 | +0.07(+2.39%) |
Apr 07, 2003 | 3.020 | 3.020 | 2.410 | 2.930 | 10,900 | -0.14(-4.56%) |
Apr 04, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | +0.05(+1.66%) |
Apr 02, 2003 | 3.050 | 3.050 | 2.860 | 3.020 | 1,200 | -0.03(-0.98%) |
Apr 01, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | +0.00(+0.00%) |
Mar 28, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.01(-0.33%) |
Mar 27, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 1,600 | +0.00(+0.00%) |
Mar 26, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | +0.05(+1.66%) |
Mar 25, 2003 | 3.200 | 3.250 | 2.800 | 3.010 | 8,440 | -0.21(-6.52%) |
Mar 24, 2003 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | -0.16(-4.73%) |
Mar 21, 2003 | 3.330 | 3.380 | 3.330 | 3.380 | 1,200 | -0.12(-3.43%) |
Mar 20, 2003 | 3.280 | 3.890 | 3.280 | 3.500 | 390,000 | +0.30(+9.37%) |
Mar 19, 2003 | 3.750 | 3.750 | 3.110 | 3.200 | 4,500 | -0.05(-1.57%) |
Mar 18, 2003 | 3.450 | 3.450 | 3.000 | 3.251 | 4,100 | -0.20(-5.77%) |
Mar 17, 2003 | 3.310 | 3.510 | 3.300 | 3.450 | 5,000 | +0.15(+4.55%) |
Mar 14, 2003 | 3.500 | 3.500 | 3.300 | 3.300 | 800 | -0.15(-4.38%) |
Mar 13, 2003 | 3.230 | 3.490 | 3.230 | 3.451 | 10,400 | +0.39(+12.78%) |
Mar 12, 2003 | 3.500 | 3.500 | 3.030 | 3.060 | 4,100 | -0.59(-16.16%) |
Mar 11, 2003 | 3.520 | 3.650 | 3.520 | 3.650 | 2,000 | +0.05(+1.39%) |
Mar 10, 2003 | 3.750 | 3.750 | 3.600 | 3.600 | 700 | -0.21(-5.51%) |
Mar 09, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.000 | 4.000 | 3.810 | 3.810 | 900 | -0.19(-4.75%) |
Mar 06, 2003 | 4.050 | 4.050 | 4.000 | 4.000 | 200 | -0.11(-2.68%) |
Mar 05, 2003 | 4.220 | 4.490 | 4.070 | 4.110 | 4,800 | -0.08(-1.91%) |
Mar 04, 2003 | 4.050 | 4.320 | 4.050 | 4.190 | 2,300 | -0.03(-0.71%) |
Mar 03, 2003 | 4.250 | 4.250 | 4.220 | 4.220 | 2,600 | -0.13(-2.99%) |
Feb 28, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 500 | -0.01(-0.23%) |
Feb 26, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 100 | -0.14(-3.11%) |
Feb 25, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 2,500 | +0.00(+0.00%) |
Feb 24, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.01(-0.22%) |
Feb 21, 2003 | 4.520 | 4.520 | 4.510 | 4.510 | 2,500 | -0.18(-3.84%) |
Feb 20, 2003 | 4.500 | 4.700 | 4.440 | 4.690 | 6,100 | +0.28(+6.35%) |
Feb 19, 2003 | 4.400 | 4.410 | 4.400 | 4.410 | 2,500 | +0.05(+1.15%) |
Feb 18, 2003 | 4.510 | 4.510 | 4.360 | 4.360 | 600 | -0.14(-3.11%) |
Feb 14, 2003 | 4.200 | 4.800 | 3.930 | 4.500 | 11,200 | +0.50(+12.50%) |
Feb 13, 2003 | 3.990 | 4.000 | 3.790 | 4.000 | 1,700 | +0.08(+1.96%) |
Feb 12, 2003 | 3.510 | 4.000 | 3.380 | 3.923 | 7,800 | +0.67(+20.71%) |
Feb 11, 2003 | 3.350 | 3.350 | 3.090 | 3.250 | 6,700 | +0.01(+0.28%) |
Feb 10, 2003 | 3.250 | 3.250 | 3.221 | 3.241 | 1,800 | -0.01(-0.28%) |
Feb 07, 2003 | 3.390 | 3.390 | 3.250 | 3.250 | 600 | -0.15(-4.41%) |
Feb 06, 2003 | 3.260 | 3.400 | 3.260 | 3.400 | 1,800 | +0.08(+2.41%) |
Feb 05, 2003 | 3.220 | 3.320 | 3.220 | 3.320 | 2,500 | +0.12(+3.75%) |
Feb 04, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.05(-1.57%) |