Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.796 | 3.796 | 3.796 | 3.796 | 533 | +0.11(+2.90%) |
Apr 29, 2003 | 3.689 | 3.689 | 3.689 | 3.689 | 355 | +0.01(+0.15%) |
Apr 28, 2003 | 3.712 | 3.712 | 3.683 | 3.683 | 1,778 | -0.14(-3.68%) |
Apr 25, 2003 | 3.824 | 3.824 | 3.824 | 3.824 | 355 | +0.17(+4.62%) |
Apr 24, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 3.683 | 3.683 | 3.655 | 3.655 | 2,311 | -0.06(-1.52%) |
Apr 21, 2003 | 3.712 | 3.712 | 3.712 | 3.712 | 1,956 | +0.06(+1.54%) |
Apr 17, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.712 | 3.712 | 3.655 | 3.655 | 533 | -0.06(-1.52%) |
Apr 15, 2003 | 3.712 | 3.712 | 3.712 | 3.712 | 1,956 | +0.06(+1.54%) |
Apr 14, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 5,512 | +0.00(+0.00%) |
Apr 11, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.712 | 3.712 | 3.655 | 3.655 | 5,512 | -0.06(-1.66%) |
Apr 08, 2003 | 3.712 | 3.824 | 3.712 | 3.717 | 1,600 | -0.10(-2.65%) |
Apr 07, 2003 | 3.683 | 3.818 | 3.683 | 3.818 | 355 | -0.08(-2.02%) |
Apr 04, 2003 | 3.897 | 3.897 | 3.897 | 3.897 | 533 | -0.04(-1.00%) |
Apr 03, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 3,556 | +0.00(+0.00%) |
Apr 02, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 355 | -0.02(-0.43%) |
Mar 31, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 35,564 | +0.00(+0.00%) |
Mar 26, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 177 | -0.01(-0.28%) |
Mar 25, 2003 | 3.953 | 3.965 | 3.953 | 3.965 | 1,692 | +0.03(+0.71%) |
Mar 24, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 355 | -0.06(-1.55%) |
Mar 21, 2003 | 3.998 | 3.998 | 3.937 | 3.998 | 2,311 | +0.06(+1.57%) |
Mar 20, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 177 | +0.00(+0.00%) |
Mar 19, 2003 | 4.021 | 4.021 | 3.937 | 3.937 | 711 | +0.00(+0.00%) |
Mar 18, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.049 | 4.049 | 3.937 | 3.937 | 1,600 | -0.03(-0.71%) |
Mar 14, 2003 | 3.965 | 3.965 | 3.965 | 3.965 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.965 | 3.965 | 3.965 | 3.965 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.965 | 3.965 | 3.965 | 3.965 | 177 | +0.03(+0.71%) |
Mar 11, 2003 | 4.043 | 4.043 | 3.937 | 3.937 | 2,133 | -0.01(-0.14%) |
Mar 10, 2003 | 3.937 | 3.942 | 3.937 | 3.942 | 3,912 | +0.01(+0.14%) |
Mar 07, 2003 | 3.953 | 3.953 | 3.937 | 3.937 | 4,445 | -0.02(-0.57%) |
Mar 06, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 177 | +0.00(+0.00%) |
Mar 05, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 177 | +0.02(+0.57%) |
Mar 04, 2003 | 3.937 | 3.953 | 3.937 | 3.937 | 889 | +0.00(+0.00%) |
Mar 03, 2003 | 3.953 | 3.953 | 3.937 | 3.937 | 1,422 | -0.02(-0.57%) |
Feb 28, 2003 | 3.937 | 3.965 | 3.937 | 3.959 | 4,445 | +0.02(+0.57%) |
Feb 27, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 711 | +0.00(+0.00%) |
Feb 26, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 2,133 | +0.00(+0.00%) |
Feb 25, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 533 | +0.00(+0.00%) |
Feb 21, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 177 | -0.04(-0.99%) |
Feb 20, 2003 | 3.976 | 3.976 | 3.976 | 3.976 | 177 | -0.07(-1.67%) |
Feb 19, 2003 | 4.043 | 4.043 | 4.043 | 4.043 | 355 | +0.11(+2.71%) |
Feb 18, 2003 | 4.043 | 4.043 | 3.937 | 3.937 | 1,956 | +0.00(+0.00%) |
Feb 14, 2003 | 3.998 | 3.998 | 3.937 | 3.937 | 1,422 | -0.06(-1.56%) |
Feb 13, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 355 | +0.00(+0.01%) |
Feb 12, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.993 | 3.998 | 3.993 | 3.998 | 1,422 | +0.06(+1.57%) |
Feb 07, 2003 | 3.993 | 3.993 | 3.937 | 3.937 | 2,845 | -0.06(-1.41%) |
Feb 06, 2003 | 4.218 | 4.302 | 2.812 | 3.993 | 20,449 | -0.25(-5.96%) |