Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.980 | 3.980 | 3.860 | 3.880 | 2,100 | +0.02(+0.52%) |
Apr 29, 2003 | 3.930 | 3.930 | 3.860 | 3.860 | 3,200 | -0.04(-1.03%) |
Apr 28, 2003 | 4.300 | 4.300 | 3.900 | 3.900 | 21,600 | +0.05(+1.30%) |
Apr 25, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 13,700 | +0.04(+1.05%) |
Apr 24, 2003 | 3.900 | 3.900 | 3.810 | 3.810 | 11,800 | -0.14(-3.54%) |
Apr 23, 2003 | 3.900 | 3.980 | 3.900 | 3.950 | 76,200 | +0.06(+1.54%) |
Apr 22, 2003 | 3.880 | 3.980 | 3.880 | 3.890 | 6,900 | +0.14(+3.73%) |
Apr 21, 2003 | 3.740 | 3.750 | 3.740 | 3.750 | 800 | -0.10(-2.60%) |
Apr 17, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 2,400 | -0.12(-3.02%) |
Apr 16, 2003 | 4.100 | 4.100 | 3.920 | 3.970 | 23,700 | -0.13(-3.17%) |
Apr 15, 2003 | 3.900 | 4.100 | 3.900 | 4.100 | 600 | +0.12(+3.02%) |
Apr 14, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,200 | +0.04(+1.02%) |
Apr 10, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 2,200 | -0.02(-0.51%) |
Apr 09, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 2,000 | +0.01(+0.25%) |
Apr 08, 2003 | 4.000 | 4.000 | 3.910 | 3.950 | 3,800 | -0.05(-1.25%) |
Apr 07, 2003 | 4.060 | 4.060 | 3.930 | 4.000 | 5,200 | -0.20(-4.76%) |
Apr 04, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.05(-1.18%) |
Apr 03, 2003 | 4.200 | 4.250 | 4.200 | 4.250 | 900 | +0.00(+0.00%) |
Apr 02, 2003 | 4.350 | 4.350 | 4.250 | 4.250 | 600 | -0.02(-0.47%) |
Apr 01, 2003 | 4.400 | 4.400 | 4.270 | 4.270 | 400 | -0.18(-4.04%) |
Mar 31, 2003 | 4.300 | 4.700 | 4.259 | 4.450 | 24,100 | +0.19(+4.46%) |
Mar 28, 2003 | 4.300 | 4.300 | 4.250 | 4.260 | 2,600 | +0.00(+0.00%) |
Mar 27, 2003 | 4.250 | 4.300 | 4.250 | 4.260 | 1,300 | +0.10(+2.40%) |
Mar 26, 2003 | 4.050 | 4.250 | 3.950 | 4.160 | 13,300 | +0.21(+5.32%) |
Mar 25, 2003 | 3.730 | 3.950 | 3.730 | 3.950 | 4,600 | +0.23(+6.18%) |
Mar 24, 2003 | 3.530 | 3.750 | 3.530 | 3.720 | 1,800 | +0.11(+3.05%) |
Mar 21, 2003 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | -0.03(-0.82%) |
Mar 19, 2003 | 3.590 | 3.640 | 3.590 | 3.640 | 1,300 | +0.08(+2.25%) |
Mar 18, 2003 | 3.520 | 3.560 | 3.510 | 3.560 | 3,200 | -0.01(-0.28%) |
Mar 17, 2003 | 3.680 | 3.680 | 3.570 | 3.570 | 2,200 | -0.10(-2.72%) |
Mar 14, 2003 | 3.660 | 3.670 | 3.650 | 3.670 | 9,693 | +0.00(+0.00%) |
Mar 13, 2003 | 3.660 | 3.670 | 3.660 | 3.670 | 900 | -0.02(-0.54%) |
Mar 12, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 800 | -0.17(-4.40%) |
Mar 11, 2003 | 3.700 | 3.950 | 3.700 | 3.860 | 7,200 | +0.34(+9.66%) |
Mar 10, 2003 | 3.500 | 3.550 | 3.280 | 3.520 | 11,500 | -0.07(-1.95%) |
Mar 07, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 500 | +0.00(+0.00%) |
Mar 06, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 200 | +0.04(+1.13%) |
Mar 05, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 3.510 | 3.550 | 3.500 | 3.550 | 11,900 | +0.02(+0.57%) |
Feb 28, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Feb 27, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.02(+0.57%) |
Feb 26, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 3.580 | 3.580 | 3.530 | 3.530 | 1,000 | -0.03(-0.84%) |
Feb 24, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | -0.05(-1.39%) |
Feb 21, 2003 | 3.560 | 3.610 | 3.560 | 3.610 | 1,400 | +0.05(+1.40%) |
Feb 20, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 600 | -0.12(-3.26%) |
Feb 19, 2003 | 3.680 | 3.680 | 3.680 | 3.680 | 1,500 | +0.13(+3.66%) |
Feb 18, 2003 | 3.540 | 3.550 | 3.540 | 3.550 | 200 | -0.08(-2.20%) |
Feb 14, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 3.570 | 3.700 | 3.570 | 3.630 | 3,000 | +0.09(+2.54%) |
Feb 12, 2003 | 3.530 | 3.730 | 3.530 | 3.540 | 3,500 | -0.16(-4.32%) |
Feb 11, 2003 | 3.690 | 3.740 | 3.540 | 3.700 | 5,900 | +0.08(+2.21%) |
Feb 10, 2003 | 3.620 | 3.660 | 3.520 | 3.620 | 3,900 | -0.09(-2.43%) |
Feb 07, 2003 | 3.550 | 3.710 | 3.510 | 3.710 | 27,500 | +0.13(+3.63%) |
Feb 06, 2003 | 3.630 | 3.650 | 3.580 | 3.580 | 8,800 | -0.08(-2.19%) |
Feb 05, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |