Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.04(-0.93%) |
Apr 29, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 200 | +0.00(+0.00%) |
Apr 28, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 600 | +0.05(+1.25%) |
Apr 22, 2003 | 3.950 | 3.987 | 3.900 | 3.987 | 18,000 | -0.03(-0.62%) |
Apr 21, 2003 | 4.013 | 4.013 | 4.013 | 4.013 | 200 | -0.01(-0.31%) |
Apr 17, 2003 | 4.000 | 4.025 | 4.000 | 4.025 | 7,200 | -0.01(-0.31%) |
Apr 16, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 8,000 | +0.04(+0.94%) |
Apr 15, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | -0.02(-0.50%) |
Apr 14, 2003 | 4.000 | 4.020 | 4.000 | 4.020 | 7,200 | +0.06(+1.45%) |
Apr 11, 2003 | 3.925 | 3.962 | 3.925 | 3.962 | 7,200 | +0.02(+0.63%) |
Apr 10, 2003 | 3.925 | 3.950 | 3.913 | 3.938 | 15,600 | +0.04(+0.90%) |
Apr 09, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 600 | +0.00(+0.00%) |
Apr 07, 2003 | 3.888 | 3.925 | 3.875 | 3.902 | 19,200 | -0.01(-0.26%) |
Apr 04, 2003 | 3.913 | 3.913 | 3.862 | 3.913 | 14,400 | -0.06(-1.63%) |
Apr 03, 2003 | 3.978 | 3.978 | 3.978 | 3.978 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.978 | 3.978 | 3.978 | 3.978 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.938 | 3.978 | 3.938 | 3.978 | 6,400 | +0.03(+0.70%) |
Mar 31, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 600 | -0.02(-0.63%) |
Mar 27, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 800 | +0.02(+0.63%) |
Mar 25, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | -0.02(-0.63%) |
Mar 24, 2003 | 3.950 | 3.975 | 3.950 | 3.975 | 2,400 | -0.01(-0.31%) |
Mar 21, 2003 | 3.987 | 3.987 | 3.987 | 3.987 | 200 | +0.00(+0.00%) |
Mar 20, 2003 | 3.982 | 3.987 | 3.982 | 3.987 | 5,400 | +0.01(+0.38%) |
Mar 19, 2003 | 3.973 | 3.973 | 3.973 | 3.973 | 1,200 | +0.03(+0.82%) |
Mar 18, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 1,600 | +0.02(+0.64%) |
Mar 17, 2003 | 3.915 | 3.915 | 3.915 | 3.915 | 1,600 | -0.04(-0.89%) |
Mar 14, 2003 | 3.975 | 3.975 | 3.950 | 3.950 | 1,200 | -0.02(-0.63%) |
Mar 13, 2003 | 3.888 | 3.975 | 3.888 | 3.975 | 7,600 | -0.01(-0.31%) |
Mar 12, 2003 | 3.987 | 3.987 | 3.950 | 3.987 | 7,800 | +0.09(+2.31%) |
Mar 11, 2003 | 3.862 | 3.897 | 3.862 | 3.897 | 3,000 | +0.05(+1.23%) |
Mar 10, 2003 | 3.825 | 3.850 | 3.825 | 3.850 | 1,200 | +0.02(+0.65%) |
Mar 07, 2003 | 3.805 | 3.828 | 3.805 | 3.825 | 3,600 | +0.05(+1.32%) |
Mar 06, 2003 | 3.780 | 3.780 | 3.775 | 3.775 | 2,000 | -0.00(-0.13%) |
Mar 05, 2003 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | -0.01(-0.33%) |
Mar 04, 2003 | 3.772 | 3.792 | 3.772 | 3.792 | 600 | +0.04(+1.13%) |
Mar 03, 2003 | 3.715 | 3.750 | 3.715 | 3.750 | 153,400 | +0.04(+0.94%) |
Feb 28, 2003 | 3.725 | 3.725 | 3.715 | 3.715 | 1,800 | -0.04(-0.93%) |
Feb 27, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.00(+0.00%) |
Feb 26, 2003 | 3.825 | 3.825 | 3.750 | 3.750 | 4,400 | -0.12(-3.23%) |
Feb 25, 2003 | 3.995 | 3.995 | 3.875 | 3.875 | 4,600 | -0.09(-2.21%) |
Feb 24, 2003 | 3.935 | 3.962 | 3.935 | 3.962 | 3,400 | +0.06(+1.60%) |
Feb 21, 2003 | 3.925 | 3.925 | 3.900 | 3.900 | 1,800 | -0.02(-0.64%) |
Feb 20, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 400 | +0.00(+0.00%) |
Feb 19, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 200 | +0.00(+0.00%) |
Feb 18, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 400 | -0.03(-0.63%) |
Feb 14, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 3.962 | 3.962 | 3.950 | 3.950 | 2,000 | -0.02(-0.63%) |
Feb 12, 2003 | 3.962 | 3.975 | 3.925 | 3.975 | 4,800 | -0.02(-0.62%) |
Feb 11, 2003 | 3.987 | 4.018 | 3.987 | 4.000 | 23,800 | +0.04(+0.95%) |
Feb 10, 2003 | 3.925 | 3.962 | 3.925 | 3.962 | 2,200 | +0.07(+1.86%) |
Feb 07, 2003 | 3.900 | 3.900 | 3.890 | 3.890 | 1,600 | -0.03(-0.89%) |
Feb 06, 2003 | 3.925 | 3.925 | 3.925 | 3.925 | 400 | -0.06(-1.57%) |
Feb 05, 2003 | 3.987 | 3.987 | 3.987 | 3.987 | 2,000 | +0.01(+0.31%) |
Feb 04, 2003 | 3.975 | 3.975 | 3.975 | 3.975 | 400 | +0.04(+0.95%) |