Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.321 | 5.349 | 5.125 | 5.349 | 2,856 | +0.22(+4.37%) |
Apr 29, 2003 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.125 | 5.125 | 5.125 | 5.125 | 8,926 | +0.06(+1.10%) |
Apr 25, 2003 | 5.293 | 5.293 | 5.069 | 5.069 | 9,640 | -0.22(-4.23%) |
Apr 24, 2003 | 5.293 | 5.293 | 5.293 | 5.293 | 1,071 | +0.00(+0.00%) |
Apr 23, 2003 | 5.069 | 5.307 | 5.069 | 5.293 | 7,141 | +0.10(+1.83%) |
Apr 22, 2003 | 5.027 | 5.198 | 5.027 | 5.198 | 6,427 | +0.17(+3.40%) |
Apr 21, 2003 | 4.996 | 5.027 | 4.996 | 5.027 | 6,427 | +0.22(+4.66%) |
Apr 17, 2003 | 4.929 | 4.929 | 4.803 | 4.803 | 1,428 | +0.10(+2.08%) |
Apr 16, 2003 | 4.929 | 4.929 | 4.705 | 4.705 | 2,499 | -0.20(-4.00%) |
Apr 15, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 714 | +0.11(+2.34%) |
Apr 11, 2003 | 4.789 | 4.789 | 4.789 | 4.789 | 357 | -0.08(-1.72%) |
Apr 10, 2003 | 4.901 | 4.901 | 4.873 | 4.873 | 714 | +0.02(+0.35%) |
Apr 09, 2003 | 4.744 | 4.862 | 4.691 | 4.856 | 27,494 | +0.17(+3.70%) |
Apr 08, 2003 | 4.713 | 4.719 | 4.683 | 4.683 | 9,283 | +0.14(+3.09%) |
Apr 07, 2003 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.540 | 4.543 | 4.540 | 4.543 | 2,142 | +0.00(+0.06%) |
Apr 03, 2003 | 4.713 | 4.716 | 4.540 | 4.540 | 3,927 | -0.14(-2.93%) |
Apr 02, 2003 | 4.621 | 4.677 | 4.621 | 4.677 | 8,926 | +0.09(+1.89%) |
Apr 01, 2003 | 4.576 | 4.590 | 4.576 | 4.590 | 714 | +0.01(+0.12%) |
Mar 31, 2003 | 4.585 | 4.585 | 4.579 | 4.585 | 214,239 | +0.13(+2.96%) |
Mar 28, 2003 | 4.453 | 4.453 | 4.453 | 4.453 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.481 | 4.484 | 4.453 | 4.453 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.509 | 4.509 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.525 | 4.525 | 4.523 | 4.523 | 1,428 | -0.07(-1.46%) |
Mar 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 357 | -0.03(-0.61%) |
Mar 19, 2003 | 4.582 | 4.618 | 4.582 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.593 | 214,239 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.579 | 4.523 | 4.523 | 4,641 | -0.03(-0.68%) |
Mar 14, 2003 | 4.705 | 4.705 | 4.554 | 4.554 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.736 | 4.534 | 4.736 | 3,927 | +0.20(+4.51%) |
Mar 12, 2003 | 4.579 | 4.579 | 4.531 | 4.531 | 714 | -0.06(-1.28%) |
Mar 11, 2003 | 4.632 | 4.632 | 4.590 | 4.590 | 714 | +0.02(+0.49%) |
Mar 10, 2003 | 4.641 | 4.641 | 4.568 | 4.568 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.621 | 4.632 | 5,355 | -0.17(-3.61%) |
Mar 06, 2003 | 4.596 | 4.806 | 4.596 | 4.806 | 31,064 | +0.24(+5.15%) |
Mar 05, 2003 | 4.554 | 4.652 | 4.548 | 4.571 | 7,141 | +0.03(+0.55%) |
Mar 04, 2003 | 4.512 | 4.629 | 4.512 | 4.545 | 4,641 | +0.06(+1.44%) |
Mar 03, 2003 | 4.475 | 4.481 | 4.475 | 4.481 | 1,071 | +0.03(+0.76%) |
Feb 28, 2003 | 4.467 | 4.467 | 4.447 | 4.447 | 8,926 | -0.03(-0.69%) |
Feb 27, 2003 | 4.461 | 4.481 | 4.453 | 4.478 | 10,354 | +0.02(+0.44%) |
Feb 26, 2003 | 4.459 | 4.459 | 4.459 | 4.459 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.478 | 4.478 | 4.459 | 4.459 | 1,071 | -0.03(-0.75%) |
Feb 24, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 714 | +0.01(+0.25%) |
Feb 21, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.526 | 4.526 | 4.478 | 4.481 | 7,855 | -0.04(-0.87%) |
Feb 18, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.484 | 4.523 | 4.484 | 4.520 | 9,997 | +0.06(+1.38%) |
Feb 13, 2003 | 4.587 | 4.587 | 4.456 | 4.459 | 4,998 | -0.15(-3.22%) |
Feb 12, 2003 | 4.565 | 4.607 | 4.534 | 4.607 | 2,142 | +0.04(+0.92%) |
Feb 11, 2003 | 4.565 | 4.565 | 4.565 | 4.565 | 357 | +0.04(+0.80%) |
Feb 10, 2003 | 4.529 | 4.529 | 4.529 | 4.529 | 357 | -0.02(-0.49%) |
Feb 07, 2003 | 4.520 | 4.551 | 4.520 | 4.551 | 2,856 | -0.00(-0.06%) |
Feb 06, 2003 | 4.551 | 4.613 | 4.551 | 4.554 | 5,713 | +0.10(+2.20%) |
Feb 05, 2003 | 4.641 | 4.641 | 4.456 | 4.456 | 2,856 | -0.24(-5.01%) |
Feb 04, 2003 | 4.646 | 4.691 | 4.646 | 4.691 | 714 | +0.04(+0.96%) |