Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.937 | 3.965 | 3.937 | 3.959 | 4,445 | +0.02(+0.57%) |
Feb 27, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 711 | +0.00(+0.00%) |
Feb 26, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 2,133 | +0.00(+0.00%) |
Feb 25, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 533 | +0.00(+0.00%) |
Feb 21, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 177 | -0.04(-0.99%) |
Feb 20, 2003 | 3.976 | 3.976 | 3.976 | 3.976 | 177 | -0.07(-1.67%) |
Feb 19, 2003 | 4.043 | 4.043 | 4.043 | 4.043 | 355 | +0.11(+2.71%) |
Feb 18, 2003 | 4.043 | 4.043 | 3.937 | 3.937 | 1,956 | +0.00(+0.00%) |
Feb 14, 2003 | 3.998 | 3.998 | 3.937 | 3.937 | 1,422 | -0.06(-1.56%) |
Feb 13, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 355 | +0.00(+0.01%) |
Feb 12, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.993 | 3.998 | 3.993 | 3.998 | 1,422 | +0.06(+1.57%) |
Feb 07, 2003 | 3.993 | 3.993 | 3.937 | 3.937 | 2,845 | -0.06(-1.41%) |
Feb 06, 2003 | 4.218 | 4.302 | 2.812 | 3.993 | 20,449 | -0.25(-5.96%) |
Feb 05, 2003 | 4.246 | 4.246 | 4.246 | 4.246 | 0 | +0.00(+0.00%) |
Jan 31, 2003 | 4.246 | 4.246 | 4.246 | 4.246 | 1,422 | -0.06(-1.31%) |
Jan 30, 2003 | 4.370 | 4.370 | 4.302 | 4.302 | 3,912 | -0.07(-1.54%) |
Jan 29, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 1,422 | +0.01(+0.13%) |
Jan 28, 2003 | 4.499 | 4.499 | 4.364 | 4.364 | 1,600 | -0.42(-8.71%) |
Jan 23, 2003 | 4.780 | 4.836 | 4.724 | 4.780 | 6,401 | +0.37(+8.28%) |
Jan 22, 2003 | 4.415 | 4.415 | 4.415 | 4.415 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 4.499 | 4.499 | 4.415 | 4.415 | 1,244 | +0.06(+1.29%) |
Jan 17, 2003 | 4.358 | 4.358 | 4.358 | 4.358 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.358 | 4.358 | 4.358 | 4.358 | 0 | +0.28(+6.90%) |
Jan 15, 2003 | 4.077 | 4.077 | 4.077 | 4.077 | 0 | -0.28(-6.45%) |
Jan 14, 2003 | 4.358 | 4.358 | 4.358 | 4.358 | 3,200 | -0.25(-5.49%) |
Jan 13, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 0 | +0.53(+13.10%) |
Jan 10, 2003 | 4.077 | 4.077 | 4.077 | 4.077 | 0 | -0.53(-11.59%) |
Jan 09, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 3,378 | -0.22(-4.65%) |
Jan 03, 2003 | 4.836 | 4.836 | 4.836 | 4.836 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 4.836 | 4.836 | 4.836 | 4.836 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 4.246 | 4.921 | 4.246 | 4.836 | 32,007 | +0.34(+7.50%) |
Dec 30, 2002 | 4.921 | 4.921 | 4.499 | 4.499 | 2,489 | -0.56(-11.11%) |
Dec 27, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 2,845 | +0.70(+16.13%) |
Dec 20, 2002 | 4.358 | 4.499 | 4.358 | 4.358 | 1,422 | -0.14(-3.12%) |
Dec 19, 2002 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 4.499 | 4.499 | 4.499 | 4.499 | 1,778 | -0.56(-11.11%) |
Dec 17, 2002 | 4.218 | 5.061 | 4.218 | 5.061 | 3,734 | +0.84(+20.00%) |
Dec 16, 2002 | 4.218 | 4.218 | 4.218 | 4.218 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 4.218 | 4.218 | 4.218 | 4.218 | 177 | -0.84(-16.67%) |
Dec 12, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 5.061 | 5.061 | 5.061 | 5.061 | 889 | +0.28(+5.88%) |
Dec 06, 2002 | 4.499 | 4.780 | 4.499 | 4.780 | 2,667 | +0.73(+18.06%) |
Dec 05, 2002 | 4.049 | 4.049 | 4.049 | 4.049 | 0 | -0.03(-0.69%) |
Dec 04, 2002 | 4.077 | 4.077 | 4.077 | 4.077 | 0 | -0.42(-9.38%) |
Dec 03, 2002 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |