Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 6,100 | +0.00(+0.00%) |
Apr 29, 2003 | 3.500 | 3.500 | 3.480 | 3.500 | 14,000 | +0.00(+0.00%) |
Apr 28, 2003 | 3.500 | 3.520 | 3.500 | 3.500 | 20,400 | +0.00(+0.00%) |
Apr 25, 2003 | 3.550 | 3.550 | 3.500 | 3.500 | 6,800 | +0.00(+0.00%) |
Apr 24, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
Apr 23, 2003 | 3.590 | 3.600 | 3.500 | 3.500 | 22,700 | +0.00(+0.00%) |
Apr 21, 2003 | 3.500 | 3.500 | 3.050 | 3.500 | 4,300 | +0.00(+0.00%) |
Apr 17, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 3,900 | -0.04(-1.13%) |
Apr 16, 2003 | 3.520 | 3.540 | 3.390 | 3.540 | 5,900 | +0.04(+1.14%) |
Apr 15, 2003 | 3.500 | 3.540 | 3.500 | 3.500 | 5,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.560 | 3.560 | 3.470 | 3.500 | 3,200 | -0.09(-2.51%) |
Apr 11, 2003 | 3.460 | 3.590 | 3.460 | 3.590 | 2,000 | +0.04(+1.13%) |
Apr 10, 2003 | 3.450 | 3.590 | 3.450 | 3.550 | 7,100 | +0.05(+1.43%) |
Apr 09, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 5,200 | +0.00(+0.00%) |
Apr 08, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 1,700 | +0.05(+1.45%) |
Apr 03, 2003 | 3.260 | 3.500 | 3.200 | 3.450 | 77,300 | -0.02(-0.58%) |
Apr 02, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.460 | 3.470 | 3.060 | 3.470 | 2,600 | -0.04(-1.14%) |
Mar 31, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.500 | 3.580 | 3.500 | 3.510 | 4,200 | -0.02(-0.57%) |
Mar 19, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 3.500 | 3.530 | 3.530 | 3.530 | 100 | +0.03(+0.86%) |
Mar 14, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.360 | 3.590 | 3.360 | 3.500 | 28,900 | +0.15(+4.48%) |
Mar 10, 2003 | 3.600 | 3.600 | 3.310 | 3.350 | 40,800 | -0.20(-5.63%) |
Mar 07, 2003 | 3.550 | 3.550 | 3.500 | 3.550 | 27,000 | +0.05(+1.43%) |
Mar 06, 2003 | 3.490 | 3.500 | 3.490 | 3.500 | 16,400 | +0.00(+0.00%) |
Mar 05, 2003 | 3.490 | 3.500 | 3.460 | 3.500 | 5,700 | +0.13(+3.86%) |
Mar 04, 2003 | 3.400 | 3.490 | 3.370 | 3.370 | 4,300 | +0.01(+0.30%) |
Mar 03, 2003 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 3.220 | 3.360 | 3.220 | 3.360 | 1,100 | +0.14(+4.35%) |
Feb 27, 2003 | 3.210 | 3.400 | 3.210 | 3.220 | 1,500 | -0.03(-0.92%) |
Feb 26, 2003 | 3.260 | 3.370 | 3.200 | 3.250 | 3,600 | +0.04(+1.25%) |
Feb 25, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3.210 | 3.260 | 3.210 | 3.210 | 1,900 | -0.25(-7.23%) |
Feb 21, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 3.360 | 3.460 | 3.360 | 3.460 | 1,300 | +0.18(+5.49%) |
Feb 18, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 3.110 | 3.280 | 3.110 | 3.280 | 1,800 | +0.29(+9.70%) |
Feb 13, 2003 | 2.840 | 2.990 | 2.500 | 2.990 | 7,400 | -0.00(-0.03%) |
Feb 12, 2003 | 3.140 | 3.140 | 2.420 | 2.991 | 13,800 | -0.50(-14.30%) |
Feb 11, 2003 | 3.490 | 3.490 | 3.470 | 3.490 | 800 | +0.16(+4.80%) |
Feb 10, 2003 | 3.490 | 3.500 | 3.330 | 3.330 | 800 | -0.17(-4.86%) |
Feb 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | +0.00(+0.00%) |
Feb 06, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | +0.00(+0.00%) |
Feb 05, 2003 | 3.340 | 3.500 | 3.290 | 3.500 | 14,300 | +0.27(+8.36%) |
Feb 04, 2003 | 3.220 | 3.290 | 3.190 | 3.230 | 6,600 | +0.01(+0.31%) |