Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.64 | 14.19 | 12.76 | 14.19 | 1,081 | +0.00(+0.00%) |
Mar 28, 2003 | 14.08 | 14.19 | 14.08 | 14.19 | 200 | +0.66(+4.88%) |
Mar 27, 2003 | 13.64 | 15.40 | 13.53 | 13.53 | 152,727 | -0.77(-5.38%) |
Mar 26, 2003 | 15.18 | 15.40 | 11.77 | 14.30 | 3,281 | +0.00(+0.00%) |
Mar 25, 2003 | 14.19 | 14.42 | 14.19 | 14.30 | 1,363 | -0.32(-2.18%) |
Mar 24, 2003 | 14.08 | 14.85 | 13.20 | 14.62 | 1,145 | +0.10(+0.68%) |
Mar 21, 2003 | 13.75 | 14.52 | 12.65 | 14.52 | 1,263 | +0.66(+4.76%) |
Mar 20, 2003 | 13.53 | 13.86 | 12.32 | 13.86 | 900 | +0.66(+5.00%) |
Mar 19, 2003 | 13.42 | 13.42 | 11.55 | 13.20 | 1,045 | -0.44(-3.23%) |
Mar 18, 2003 | 13.31 | 13.64 | 12.76 | 13.64 | 116,363 | -0.11(-0.80%) |
Mar 17, 2003 | 12.76 | 14.30 | 10.12 | 13.75 | 2,263 | +1.10(+8.70%) |
Mar 14, 2003 | 11.88 | 12.65 | 11.77 | 12.65 | 1,627 | -0.77(-5.74%) |
Mar 13, 2003 | 17.27 | 17.38 | 11.66 | 13.42 | 7,227 | -0.22(-1.61%) |
Mar 12, 2003 | 11.22 | 13.64 | 11.11 | 13.64 | 2,218 | +2.42(+21.57%) |
Mar 11, 2003 | 11.00 | 11.55 | 10.34 | 11.22 | 3,700 | +1.54(+15.91%) |
Mar 10, 2003 | 8.800 | 9.680 | 8.470 | 9.680 | 154 | +0.44(+4.76%) |
Mar 07, 2003 | 10.34 | 10.45 | 8.580 | 9.240 | 1,445 | -1.21(-11.58%) |
Mar 06, 2003 | 8.030 | 10.78 | 8.030 | 10.45 | 3,854 | +2.53(+31.94%) |
Mar 05, 2003 | 7.480 | 7.920 | 7.480 | 7.920 | 1,245 | +0.44(+5.88%) |
Mar 04, 2003 | 6.710 | 7.480 | 6.710 | 7.480 | 563 | +0.00(+0.00%) |
Mar 03, 2003 | 7.480 | 7.700 | 6.600 | 7.480 | 2,172 | -0.11(-1.45%) |
Feb 28, 2003 | 8.140 | 8.140 | 7.590 | 7.590 | 1,318 | -0.66(-8.00%) |
Feb 27, 2003 | 8.800 | 9.130 | 8.140 | 8.250 | 1,418 | -1.10(-11.76%) |
Feb 26, 2003 | 9.350 | 9.350 | 9.350 | 9.350 | 181 | +0.55(+6.25%) |
Feb 25, 2003 | 9.460 | 9.460 | 8.800 | 8.800 | 1,245 | +0.22(+2.56%) |
Feb 24, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 36 | -0.55(-6.02%) |
Feb 21, 2003 | 9.130 | 9.130 | 9.020 | 9.130 | 1,190 | -0.22(-2.35%) |
Feb 20, 2003 | 9.460 | 9.680 | 9.350 | 9.350 | 890 | +0.11(+1.19%) |
Feb 19, 2003 | 9.240 | 9.460 | 9.240 | 9.240 | 309 | -0.22(-2.33%) |
Feb 18, 2003 | 9.460 | 9.790 | 9.350 | 9.460 | 2,100 | +0.33(+3.61%) |
Feb 14, 2003 | 9.130 | 9.130 | 9.130 | 9.130 | 90 | +0.66(+7.79%) |
Feb 13, 2003 | 8.910 | 8.910 | 8.470 | 8.470 | 481 | -0.44(-4.94%) |
Feb 12, 2003 | 8.800 | 8.910 | 8.800 | 8.910 | 645 | -0.88(-8.99%) |
Feb 11, 2003 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 8.690 | 9.790 | 8.580 | 9.790 | 1,027 | +0.88(+9.88%) |
Feb 06, 2003 | 9.790 | 9.900 | 7.590 | 8.910 | 4,527 | -0.88(-8.99%) |
Feb 05, 2003 | 9.570 | 9.900 | 9.460 | 9.790 | 1,490 | +0.33(+3.49%) |
Feb 04, 2003 | 8.580 | 9.460 | 8.580 | 9.460 | 1,881 | +1.21(+14.67%) |
Feb 03, 2003 | 6.160 | 9.460 | 6.160 | 8.250 | 509 | +1.32(+19.05%) |
Jan 30, 2003 | 6.930 | 6.930 | 6.930 | 6.930 | 27 | +0.00(+0.00%) |
Jan 29, 2003 | 7.700 | 7.700 | 6.490 | 6.930 | 536 | -0.77(-10.00%) |
Jan 28, 2003 | 8.580 | 9.350 | 7.700 | 7.700 | 472 | -0.55(-6.67%) |
Jan 27, 2003 | 9.240 | 9.240 | 7.700 | 8.250 | 454 | -0.99(-10.71%) |
Jan 24, 2003 | 9.900 | 9.900 | 8.580 | 9.240 | 736 | -0.66(-6.67%) |
Jan 23, 2003 | 9.900 | 10.12 | 9.790 | 9.900 | 1,227 | +0.00(+0.00%) |
Jan 22, 2003 | 9.900 | 10.34 | 9.900 | 9.900 | 1,490 | -0.11(-1.10%) |
Jan 21, 2003 | 9.790 | 10.01 | 9.790 | 10.01 | 1,381 | +0.66(+7.06%) |
Jan 17, 2003 | 9.460 | 9.790 | 8.690 | 9.350 | 1,918 | +0.55(+6.25%) |
Jan 16, 2003 | 8.030 | 9.350 | 8.030 | 8.800 | 1,663 | +0.88(+11.11%) |
Jan 15, 2003 | 6.380 | 7.920 | 6.380 | 7.920 | 1,100 | +0.99(+14.29%) |
Jan 14, 2003 | 6.050 | 7.040 | 6.050 | 6.930 | 1,109 | +0.55(+8.62%) |
Jan 13, 2003 | 5.940 | 6.380 | 5.940 | 6.380 | 663 | +0.44(+7.41%) |
Jan 10, 2003 | 5.940 | 5.940 | 5.830 | 5.940 | 163 | +0.00(+0.00%) |
Jan 09, 2003 | 5.830 | 5.940 | 5.390 | 5.940 | 909 | +0.22(+3.85%) |
Jan 08, 2003 | 5.390 | 5.830 | 5.060 | 5.720 | 572 | +0.55(+10.64%) |
Jan 07, 2003 | 5.500 | 5.500 | 5.170 | 5.170 | 1,336 | -0.33(-6.00%) |
Jan 06, 2003 | 4.950 | 5.500 | 4.840 | 5.500 | 2,027 | +0.66(+13.64%) |
Jan 03, 2003 | 6.050 | 6.050 | 4.620 | 4.840 | 4,836 | -0.66(-12.00%) |