Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.332 | 4.332 | 4.249 | 4.249 | 1,242 | -0.07(-1.72%) |
Apr 29, 2003 | 4.277 | 4.323 | 4.242 | 4.323 | 11,178 | -0.03(-0.64%) |
Apr 28, 2003 | 4.320 | 4.351 | 4.242 | 4.351 | 20,617 | +0.06(+1.44%) |
Apr 25, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 4,471 | +0.02(+0.36%) |
Apr 24, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 993 | +0.03(+0.66%) |
Apr 23, 2003 | 4.246 | 4.246 | 4.246 | 4.246 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 4.221 | 4.369 | 4.221 | 4.246 | 18,133 | -0.03(-0.72%) |
Apr 21, 2003 | 4.304 | 4.382 | 4.277 | 4.277 | 10,929 | +0.09(+2.22%) |
Apr 17, 2003 | 4.295 | 4.295 | 4.184 | 4.184 | 496 | -0.02(-0.37%) |
Apr 16, 2003 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.298 | 4.326 | 4.199 | 4.199 | 10,432 | +0.01(+0.30%) |
Apr 11, 2003 | 4.187 | 4.187 | 4.187 | 4.187 | 248 | -0.15(-3.50%) |
Apr 10, 2003 | 4.261 | 4.338 | 4.261 | 4.338 | 1,738 | +0.13(+3.01%) |
Apr 09, 2003 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.212 | 4.212 | 4.212 | 4.212 | 496 | +0.03(+0.67%) |
Apr 07, 2003 | 4.184 | 4.184 | 4.184 | 4.184 | 248 | +0.03(+0.82%) |
Apr 04, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 4.258 | 4.258 | 4.150 | 4.150 | 2,732 | -0.11(-2.55%) |
Mar 31, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 1,242 | -0.01(-0.22%) |
Mar 27, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 248 | -0.04(-1.01%) |
Mar 25, 2003 | 4.311 | 4.311 | 4.311 | 4.311 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.311 | 4.311 | 4.311 | 4.311 | 248 | -0.02(-0.43%) |
Mar 21, 2003 | 4.335 | 4.335 | 4.329 | 4.329 | 6,458 | -0.01(-0.14%) |
Mar 20, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 2,484 | +0.15(+3.70%) |
Mar 18, 2003 | 4.444 | 4.444 | 4.181 | 4.181 | 4,222 | -0.28(-6.25%) |
Mar 17, 2003 | 4.475 | 4.475 | 4.459 | 4.459 | 1,738 | -0.03(-0.69%) |
Mar 14, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 496 | -0.04(-0.96%) |
Mar 13, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 248 | +0.02(+0.55%) |
Mar 12, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 248 | -0.04(-0.95%) |
Mar 10, 2003 | 4.583 | 4.583 | 4.552 | 4.552 | 745 | -0.04(-0.94%) |
Mar 07, 2003 | 4.596 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.596 | 4.596 | 4.596 | 4.596 | 248 | -0.05(-1.07%) |
Mar 05, 2003 | 4.626 | 4.645 | 4.626 | 4.645 | 1,738 | +0.06(+1.21%) |
Mar 04, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 993 | +0.01(+0.14%) |
Feb 25, 2003 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 4.583 | 4.583 | 4.583 | 4.583 | 248 | -0.05(-1.14%) |
Feb 20, 2003 | 4.558 | 4.636 | 4.558 | 4.636 | 496 | +0.08(+1.84%) |
Feb 19, 2003 | 4.500 | 4.552 | 4.500 | 4.552 | 496 | +0.16(+3.67%) |
Feb 18, 2003 | 4.391 | 4.391 | 4.391 | 4.391 | 496 | +0.00(+0.00%) |
Feb 14, 2003 | 4.391 | 4.391 | 4.391 | 4.391 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.391 | 4.391 | 4.391 | 4.391 | 496 | +0.06(+1.29%) |
Feb 12, 2003 | 4.351 | 4.351 | 4.335 | 4.335 | 745 | -0.06(-1.41%) |
Feb 11, 2003 | 4.363 | 4.397 | 4.363 | 4.397 | 3,974 | +0.06(+1.28%) |
Feb 10, 2003 | 4.335 | 4.342 | 4.335 | 4.342 | 993 | +0.01(+0.14%) |
Feb 07, 2003 | 4.351 | 4.351 | 4.335 | 4.335 | 2,484 | -0.06(-1.41%) |
Feb 06, 2003 | 4.388 | 4.397 | 4.388 | 4.397 | 1,738 | +0.06(+1.36%) |
Feb 05, 2003 | 4.338 | 4.338 | 4.338 | 4.338 | 248 | -0.05(-1.20%) |