Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.000 | 4.200 | 3.800 | 3.960 | 2,850 | -0.04(-1.00%) |
Mar 28, 2003 | 4.080 | 4.200 | 4.000 | 4.000 | 3,600 | -0.20(-4.76%) |
Mar 27, 2003 | 4.040 | 4.320 | 4.040 | 4.200 | 17,800 | +0.04(+0.96%) |
Mar 26, 2003 | 4.120 | 4.160 | 4.120 | 4.160 | 5,500 | -0.04(-0.95%) |
Mar 25, 2003 | 4.200 | 4.200 | 4.080 | 4.200 | 4,400 | +0.00(+0.00%) |
Mar 24, 2003 | 4.040 | 4.200 | 4.040 | 4.200 | 525,000 | +0.16(+3.96%) |
Mar 21, 2003 | 4.160 | 4.200 | 3.720 | 4.040 | 8,750 | -0.12(-2.88%) |
Mar 20, 2003 | 4.040 | 4.160 | 4.000 | 4.160 | 2,425 | +0.12(+2.97%) |
Mar 19, 2003 | 4.200 | 4.240 | 4.000 | 4.040 | 1,756 | +0.04(+1.00%) |
Mar 18, 2003 | 4.000 | 4.200 | 3.920 | 4.000 | 4,125 | -0.08(-1.96%) |
Mar 17, 2003 | 4.000 | 4.360 | 3.920 | 4.080 | 6,025 | +0.04(+0.99%) |
Mar 14, 2003 | 4.200 | 4.200 | 4.040 | 4.040 | 3,161 | -0.12(-2.88%) |
Mar 13, 2003 | 4.000 | 4.240 | 4.000 | 4.160 | 1,175 | +0.08(+1.96%) |
Mar 12, 2003 | 4.000 | 4.080 | 3.720 | 4.080 | 2,225 | +0.04(+0.99%) |
Mar 11, 2003 | 4.040 | 4.120 | 4.000 | 4.040 | 900 | -0.04(-0.98%) |
Mar 10, 2003 | 4.080 | 4.080 | 4.000 | 4.080 | 5,675 | +0.08(+2.00%) |
Mar 07, 2003 | 4.044 | 4.080 | 4.000 | 4.000 | 6,150 | -0.16(-3.85%) |
Mar 06, 2003 | 4.000 | 4.160 | 4.000 | 4.160 | 525 | +0.16(+4.00%) |
Mar 05, 2003 | 4.160 | 4.160 | 4.000 | 4.000 | 925 | -0.04(-0.99%) |
Mar 04, 2003 | 4.000 | 4.160 | 4.000 | 4.040 | 925 | +0.00(+0.00%) |
Mar 03, 2003 | 4.240 | 4.240 | 4.000 | 4.040 | 25,300 | -0.32(-7.34%) |
Feb 28, 2003 | 4.400 | 4.400 | 4.280 | 4.360 | 1,400 | +0.04(+0.93%) |
Feb 27, 2003 | 4.120 | 4.400 | 3.920 | 4.320 | 1,325 | +0.12(+2.86%) |
Feb 26, 2003 | 4.520 | 4.520 | 4.200 | 4.200 | 675 | -0.20(-4.63%) |
Feb 25, 2003 | 4.080 | 4.560 | 4.040 | 4.404 | 4,625 | +0.12(+2.90%) |
Feb 24, 2003 | 4.120 | 4.320 | 4.120 | 4.280 | 3,100 | +0.20(+4.80%) |
Feb 21, 2003 | 4.080 | 4.400 | 3.960 | 4.084 | 7,175 | +0.08(+2.10%) |
Feb 20, 2003 | 4.360 | 4.400 | 4.000 | 4.000 | 2,750 | -0.32(-7.41%) |
Feb 19, 2003 | 4.680 | 4.720 | 4.000 | 4.320 | 26,325 | -0.60(-12.20%) |
Feb 18, 2003 | 4.680 | 4.920 | 4.600 | 4.920 | 20,150 | +0.16(+3.36%) |
Feb 14, 2003 | 5.040 | 5.040 | 4.600 | 4.760 | 28,450 | -0.24(-4.80%) |
Feb 13, 2003 | 4.840 | 5.000 | 4.800 | 5.000 | 4,625 | -0.08(-1.57%) |
Feb 12, 2003 | 5.000 | 5.080 | 4.840 | 5.080 | 28,150 | -0.04(-0.78%) |
Feb 11, 2003 | 5.320 | 5.320 | 5.080 | 5.120 | 3,900 | -0.24(-4.48%) |
Feb 10, 2003 | 5.280 | 5.520 | 5.280 | 5.360 | 7,850 | +0.04(+0.75%) |
Feb 07, 2003 | 5.360 | 5.360 | 5.200 | 5.320 | 625 | +0.00(+0.00%) |
Feb 06, 2003 | 5.400 | 5.560 | 5.240 | 5.320 | 23,550 | -0.28(-5.00%) |
Feb 05, 2003 | 5.240 | 5.600 | 5.200 | 5.600 | 26,175 | +0.20(+3.70%) |
Feb 04, 2003 | 5.160 | 5.520 | 5.000 | 5.400 | 21,025 | -0.04(-0.74%) |
Feb 03, 2003 | 5.360 | 5.600 | 5.000 | 5.440 | 50,875 | +0.12(+2.26%) |
Jan 31, 2003 | 5.640 | 6.000 | 4.840 | 5.320 | 3,650 | -0.48(-8.28%) |
Jan 30, 2003 | 5.760 | 5.960 | 5.720 | 5.800 | 3,467 | +0.04(+0.69%) |
Jan 29, 2003 | 5.400 | 5.800 | 5.400 | 5.760 | 4,200 | +0.24(+4.35%) |
Jan 28, 2003 | 5.280 | 5.600 | 5.240 | 5.520 | 775 | +0.20(+3.76%) |
Jan 27, 2003 | 5.560 | 5.600 | 5.280 | 5.320 | 3,450 | -0.08(-1.48%) |
Jan 24, 2003 | 5.320 | 5.520 | 5.200 | 5.400 | 4,500 | -0.24(-4.26%) |
Jan 23, 2003 | 5.000 | 5.640 | 5.000 | 5.640 | 5,225 | +0.44(+8.46%) |
Jan 22, 2003 | 5.200 | 5.320 | 5.160 | 5.200 | 2,950 | -0.08(-1.52%) |
Jan 21, 2003 | 4.880 | 5.280 | 4.880 | 5.280 | 2,250 | -0.08(-1.49%) |
Jan 17, 2003 | 5.400 | 5.480 | 4.800 | 5.360 | 2,625 | +0.20(+3.88%) |
Jan 16, 2003 | 5.720 | 5.720 | 5.120 | 5.160 | 2,950 | -0.60(-10.42%) |
Jan 15, 2003 | 5.960 | 6.200 | 5.600 | 5.760 | 2,450 | +0.08(+1.41%) |
Jan 14, 2003 | 5.600 | 6.000 | 5.600 | 5.680 | 4,550 | +0.04(+0.71%) |
Jan 13, 2003 | 5.880 | 6.200 | 5.600 | 5.640 | 5,225 | -0.76(-11.88%) |
Jan 10, 2003 | 5.040 | 6.400 | 5.040 | 6.400 | 95,425 | +1.36(+26.98%) |
Jan 09, 2003 | 5.360 | 5.360 | 5.040 | 5.040 | 2,325 | +0.00(+0.00%) |
Jan 08, 2003 | 5.280 | 5.360 | 5.040 | 5.040 | 3,350 | -0.36(-6.67%) |
Jan 07, 2003 | 5.124 | 5.400 | 5.124 | 5.400 | 1,950 | +0.00(+0.00%) |
Jan 06, 2003 | 5.440 | 5.600 | 5.000 | 5.400 | 3,025 | -0.12(-2.17%) |
Jan 03, 2003 | 5.480 | 5.840 | 5.240 | 5.520 | 2,175 | -0.24(-4.10%) |