Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.039 | 4.039 | 4.000 | 4.000 | 1,574 | +0.00(+0.00%) |
Apr 29, 2003 | 3.833 | 4.000 | 3.810 | 4.000 | 4,199 | +0.13(+3.35%) |
Apr 28, 2003 | 3.917 | 3.962 | 3.871 | 3.871 | 5,249 | +0.05(+1.20%) |
Apr 25, 2003 | 3.825 | 3.825 | 3.825 | 3.825 | 2,230 | +0.08(+2.03%) |
Apr 24, 2003 | 3.749 | 3.749 | 3.749 | 3.749 | 393 | +0.00(+0.00%) |
Apr 23, 2003 | 3.772 | 3.772 | 3.749 | 3.749 | 5,905 | -0.07(-1.80%) |
Apr 22, 2003 | 3.772 | 3.818 | 3.772 | 3.818 | 3,018 | -0.01(-0.20%) |
Apr 21, 2003 | 3.833 | 3.833 | 3.825 | 3.825 | 3,149 | -0.12(-3.09%) |
Apr 17, 2003 | 3.947 | 3.947 | 3.947 | 3.947 | 1,312 | -0.02(-0.38%) |
Apr 16, 2003 | 3.970 | 3.970 | 3.962 | 3.962 | 1,312 | -0.04(-0.95%) |
Apr 15, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 262 | -0.04(-0.94%) |
Apr 14, 2003 | 4.039 | 4.039 | 4.039 | 4.039 | 656 | +0.05(+1.15%) |
Apr 11, 2003 | 3.879 | 4.000 | 3.879 | 3.993 | 37,533 | +0.08(+1.95%) |
Apr 10, 2003 | 3.810 | 3.917 | 3.810 | 3.917 | 25,590 | +0.05(+1.18%) |
Apr 09, 2003 | 3.886 | 3.886 | 3.871 | 3.871 | 7,480 | +0.00(+0.00%) |
Apr 08, 2003 | 3.856 | 3.886 | 3.779 | 3.871 | 8,136 | +0.13(+3.46%) |
Apr 07, 2003 | 3.886 | 3.886 | 3.741 | 3.741 | 3,018 | -0.08(-2.00%) |
Apr 04, 2003 | 3.581 | 3.818 | 3.581 | 3.818 | 22,572 | +0.30(+8.68%) |
Apr 03, 2003 | 3.391 | 3.513 | 3.391 | 3.513 | 656 | +0.11(+3.13%) |
Apr 02, 2003 | 3.322 | 3.475 | 3.315 | 3.406 | 72,572 | +0.18(+5.42%) |
Apr 01, 2003 | 3.231 | 3.231 | 3.231 | 3.231 | 131 | +0.00(+0.00%) |
Mar 31, 2003 | 3.231 | 3.238 | 3.231 | 3.231 | 6,824 | +0.10(+3.16%) |
Mar 28, 2003 | 2.987 | 3.132 | 2.987 | 3.132 | 29,659 | +0.12(+4.05%) |
Mar 27, 2003 | 3.002 | 3.010 | 3.002 | 3.010 | 2,099 | +0.14(+5.05%) |
Mar 26, 2003 | 2.873 | 2.873 | 2.812 | 2.865 | 54,068 | +0.00(+0.00%) |
Mar 25, 2003 | 2.949 | 2.949 | 2.865 | 2.865 | 3,937 | +0.00(+0.00%) |
Mar 24, 2003 | 2.972 | 2.972 | 2.865 | 2.865 | 2,887 | -0.18(-6.00%) |
Mar 21, 2003 | 2.949 | 3.048 | 2.896 | 3.048 | 2,230 | +0.29(+10.50%) |
Mar 20, 2003 | 2.758 | 2.758 | 2.758 | 2.758 | 393 | +0.00(+0.14%) |
Mar 19, 2003 | 2.755 | 2.755 | 2.697 | 2.755 | 5,643 | +0.00(+0.14%) |
Mar 18, 2003 | 2.697 | 2.751 | 2.629 | 2.751 | 10,236 | +0.11(+4.34%) |
Mar 17, 2003 | 2.591 | 2.705 | 2.591 | 2.636 | 8,005 | +0.05(+2.06%) |
Mar 14, 2003 | 2.667 | 2.675 | 2.583 | 2.583 | 20,735 | -0.08(-3.14%) |
Mar 13, 2003 | 2.667 | 2.667 | 2.659 | 2.667 | 12,467 | -0.05(-1.96%) |
Mar 12, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 2.705 | 2.720 | 2.705 | 2.720 | 1,181 | +0.02(+0.56%) |
Mar 10, 2003 | 2.781 | 2.789 | 2.614 | 2.705 | 6,430 | -0.04(-1.39%) |
Mar 07, 2003 | 2.743 | 2.743 | 2.743 | 2.743 | 1,968 | +0.01(+0.28%) |
Mar 06, 2003 | 2.736 | 2.736 | 2.736 | 2.736 | 1,049 | +0.03(+1.13%) |
Mar 05, 2003 | 2.713 | 2.758 | 2.675 | 2.705 | 4,593 | +0.10(+3.80%) |
Mar 04, 2003 | 2.606 | 2.606 | 2.606 | 2.606 | 393 | -0.11(-3.93%) |
Mar 03, 2003 | 2.705 | 2.713 | 2.705 | 2.713 | 656 | +0.02(+0.56%) |
Feb 28, 2003 | 2.667 | 2.713 | 2.576 | 2.697 | 7,217 | +0.06(+2.31%) |
Feb 27, 2003 | 2.774 | 2.774 | 2.629 | 2.636 | 1,706 | -0.07(-2.54%) |
Feb 26, 2003 | 2.705 | 2.705 | 2.705 | 2.705 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 2.713 | 2.713 | 2.705 | 2.705 | 1,968 | -0.05(-1.93%) |
Feb 24, 2003 | 2.758 | 2.758 | 2.758 | 2.758 | 656 | +0.02(+0.56%) |
Feb 21, 2003 | 2.667 | 2.758 | 2.667 | 2.743 | 6,824 | +0.11(+4.05%) |
Feb 20, 2003 | 2.636 | 2.636 | 2.636 | 2.636 | 131 | -0.09(-3.35%) |
Feb 19, 2003 | 2.728 | 2.728 | 2.728 | 2.728 | 1,312 | +0.07(+2.58%) |
Feb 18, 2003 | 2.621 | 2.659 | 2.621 | 2.659 | 14,435 | +0.00(+0.00%) |
Feb 14, 2003 | 2.659 | 2.659 | 2.659 | 2.659 | 2,624 | +0.11(+4.18%) |
Feb 13, 2003 | 2.583 | 2.583 | 2.553 | 2.553 | 393 | -0.03(-1.18%) |
Feb 12, 2003 | 2.583 | 2.583 | 2.583 | 2.583 | 1,706 | +0.07(+2.73%) |
Feb 11, 2003 | 2.515 | 2.515 | 2.515 | 2.515 | 131 | -0.12(-4.62%) |
Feb 10, 2003 | 2.438 | 2.636 | 2.438 | 2.636 | 30,052 | +0.08(+2.98%) |
Feb 07, 2003 | 2.591 | 2.667 | 2.560 | 2.560 | 1,443 | -0.01(-0.30%) |
Feb 06, 2003 | 2.598 | 2.598 | 2.568 | 2.568 | 5,511 | +0.02(+0.90%) |
Feb 05, 2003 | 2.598 | 2.598 | 2.522 | 2.545 | 8,661 | -0.09(-3.47%) |
Feb 04, 2003 | 2.705 | 2.705 | 2.515 | 2.636 | 35,170 | -0.12(-4.42%) |