Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.051 | 5.051 | 4.997 | 4.997 | 2,761 | -0.11(-2.13%) |
Mar 28, 2003 | 4.932 | 5.106 | 4.932 | 5.106 | 33,692 | +0.17(+3.52%) |
Mar 27, 2003 | 4.925 | 4.932 | 4.906 | 4.932 | 6,351 | +0.13(+2.64%) |
Mar 26, 2003 | 4.917 | 4.917 | 4.805 | 4.805 | 3,037 | -0.17(-3.49%) |
Mar 25, 2003 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.932 | 4.979 | 4.932 | 4.979 | 17,950 | +0.01(+0.29%) |
Mar 20, 2003 | 4.885 | 4.964 | 4.885 | 4.964 | 828 | +0.01(+0.22%) |
Mar 19, 2003 | 4.877 | 4.954 | 4.877 | 4.954 | 3,866 | -0.03(-0.51%) |
Mar 18, 2003 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.979 | 4.979 | 4.979 | 4.979 | 2,209 | +0.00(+0.07%) |
Mar 14, 2003 | 4.975 | 4.975 | 4.928 | 4.975 | 2,485 | +0.05(+1.03%) |
Mar 13, 2003 | 4.979 | 4.979 | 4.925 | 4.925 | 6,351 | -0.05(-0.95%) |
Mar 12, 2003 | 4.925 | 4.972 | 4.925 | 4.972 | 5,523 | +0.00(+0.07%) |
Mar 11, 2003 | 4.968 | 4.968 | 4.968 | 4.968 | 828 | +0.01(+0.22%) |
Mar 07, 2003 | 4.925 | 4.979 | 4.925 | 4.957 | 1,104 | +0.01(+0.29%) |
Mar 06, 2003 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.04(+0.81%) |
Feb 27, 2003 | 4.903 | 4.903 | 4.903 | 4.903 | 552 | -0.04(-0.81%) |
Feb 26, 2003 | 4.925 | 4.943 | 4.925 | 4.943 | 1,657 | -0.11(-2.15%) |
Feb 25, 2003 | 4.896 | 5.051 | 4.877 | 5.051 | 32,587 | +0.07(+1.45%) |
Feb 24, 2003 | 4.979 | 4.979 | 4.979 | 4.979 | 276 | +0.01(+0.22%) |
Feb 21, 2003 | 4.968 | 4.968 | 4.968 | 4.968 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.968 | 4.968 | 4.968 | 4.968 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.910 | 4.968 | 4.896 | 4.968 | 32,587 | +0.06(+1.25%) |
Feb 18, 2003 | 4.906 | 4.925 | 4.896 | 4.906 | 7,456 | -0.03(-0.59%) |
Feb 14, 2003 | 4.935 | 4.935 | 4.935 | 4.935 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.921 | 4.935 | 4.888 | 4.935 | 2,761 | +0.01(+0.22%) |
Feb 12, 2003 | 4.925 | 4.925 | 4.925 | 4.925 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 4.979 | 4.979 | 4.925 | 4.925 | 828 | -0.07(-1.45%) |
Feb 10, 2003 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 4.997 | 4.997 | 4.997 | 4.997 | 276 | -0.11(-2.06%) |
Feb 05, 2003 | 5.102 | 5.102 | 5.102 | 5.102 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 5.124 | 5.124 | 5.102 | 5.102 | 3,314 | +0.12(+2.32%) |
Feb 03, 2003 | 5.102 | 5.102 | 4.943 | 4.986 | 11,322 | -0.12(-2.34%) |
Jan 31, 2003 | 5.102 | 5.160 | 5.102 | 5.106 | 40,320 | +0.00(+0.00%) |
Jan 30, 2003 | 5.106 | 5.106 | 5.106 | 5.106 | 3,590 | +0.00(+0.00%) |
Jan 29, 2003 | 5.001 | 5.106 | 5.001 | 5.106 | 8,837 | +0.04(+0.79%) |
Jan 27, 2003 | 5.066 | 5.066 | 5.066 | 5.066 | 276 | +0.09(+1.82%) |
Jan 24, 2003 | 4.946 | 5.073 | 4.946 | 4.975 | 6,351 | -0.01(-0.22%) |
Jan 23, 2003 | 4.986 | 4.986 | 4.986 | 4.986 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 4.986 | 4.986 | 4.986 | 4.986 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 4.946 | 5.011 | 4.946 | 4.986 | 2,485 | -0.11(-2.20%) |
Jan 17, 2003 | 5.087 | 5.098 | 5.066 | 5.098 | 3,590 | +0.07(+1.30%) |
Jan 16, 2003 | 5.033 | 5.033 | 5.033 | 5.033 | 1,657 | +0.04(+0.80%) |
Jan 15, 2003 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 5.048 | 5.084 | 4.993 | 4.993 | 8,285 | -0.07(-1.36%) |
Jan 10, 2003 | 5.062 | 5.062 | 5.062 | 5.062 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 4.943 | 5.069 | 4.888 | 5.062 | 28,721 | +0.09(+1.75%) |
Jan 08, 2003 | 4.997 | 4.997 | 4.896 | 4.975 | 7,456 | -0.07(-1.43%) |
Jan 07, 2003 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |