Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 4.258 | 4.258 | 4.258 | 4.258 | 1,242 | -0.01(-0.22%) |
Mar 27, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.267 | 4.267 | 4.267 | 4.267 | 248 | -0.04(-1.01%) |
Mar 25, 2003 | 4.311 | 4.311 | 4.311 | 4.311 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.311 | 4.311 | 4.311 | 4.311 | 248 | -0.02(-0.43%) |
Mar 21, 2003 | 4.335 | 4.335 | 4.329 | 4.329 | 6,458 | -0.01(-0.14%) |
Mar 20, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 2,484 | +0.15(+3.70%) |
Mar 18, 2003 | 4.444 | 4.444 | 4.181 | 4.181 | 4,222 | -0.28(-6.25%) |
Mar 17, 2003 | 4.475 | 4.475 | 4.459 | 4.459 | 1,738 | -0.03(-0.69%) |
Mar 14, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 496 | -0.04(-0.96%) |
Mar 13, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 248 | +0.02(+0.55%) |
Mar 12, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 248 | -0.04(-0.95%) |
Mar 10, 2003 | 4.583 | 4.583 | 4.552 | 4.552 | 745 | -0.04(-0.94%) |
Mar 07, 2003 | 4.596 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.596 | 4.596 | 4.596 | 4.596 | 248 | -0.05(-1.07%) |
Mar 05, 2003 | 4.626 | 4.645 | 4.626 | 4.645 | 1,738 | +0.06(+1.21%) |
Mar 04, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 4.589 | 4.589 | 4.589 | 4.589 | 993 | +0.01(+0.14%) |
Feb 25, 2003 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 4.583 | 4.583 | 4.583 | 4.583 | 248 | -0.05(-1.14%) |
Feb 20, 2003 | 4.558 | 4.636 | 4.558 | 4.636 | 496 | +0.08(+1.84%) |
Feb 19, 2003 | 4.500 | 4.552 | 4.500 | 4.552 | 496 | +0.16(+3.67%) |
Feb 18, 2003 | 4.391 | 4.391 | 4.391 | 4.391 | 496 | +0.00(+0.00%) |
Feb 14, 2003 | 4.391 | 4.391 | 4.391 | 4.391 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.391 | 4.391 | 4.391 | 4.391 | 496 | +0.06(+1.29%) |
Feb 12, 2003 | 4.351 | 4.351 | 4.335 | 4.335 | 745 | -0.06(-1.41%) |
Feb 11, 2003 | 4.363 | 4.397 | 4.363 | 4.397 | 3,974 | +0.06(+1.28%) |
Feb 10, 2003 | 4.335 | 4.342 | 4.335 | 4.342 | 993 | +0.01(+0.14%) |
Feb 07, 2003 | 4.351 | 4.351 | 4.335 | 4.335 | 2,484 | -0.06(-1.41%) |
Feb 06, 2003 | 4.388 | 4.397 | 4.388 | 4.397 | 1,738 | +0.06(+1.36%) |
Feb 05, 2003 | 4.338 | 4.338 | 4.338 | 4.338 | 248 | -0.05(-1.20%) |
Feb 04, 2003 | 4.357 | 4.391 | 4.357 | 4.391 | 9,936 | +0.06(+1.29%) |
Jan 31, 2003 | 4.373 | 4.373 | 4.335 | 4.335 | 1,490 | +0.03(+0.65%) |
Jan 30, 2003 | 4.295 | 4.308 | 4.273 | 4.308 | 1,987 | +0.01(+0.29%) |
Jan 29, 2003 | 4.273 | 4.295 | 4.273 | 4.295 | 745 | +0.04(+1.02%) |
Jan 28, 2003 | 4.258 | 4.258 | 4.252 | 4.252 | 496 | -0.08(-1.79%) |
Jan 27, 2003 | 4.335 | 4.335 | 4.329 | 4.329 | 2,484 | -0.06(-1.27%) |
Jan 24, 2003 | 4.385 | 4.385 | 4.366 | 4.385 | 1,738 | +0.05(+1.14%) |
Jan 23, 2003 | 4.416 | 4.416 | 4.335 | 4.335 | 1,490 | -0.14(-3.11%) |
Jan 22, 2003 | 4.722 | 4.722 | 4.475 | 4.475 | 3,477 | -0.15(-3.15%) |
Jan 21, 2003 | 4.537 | 4.738 | 4.537 | 4.620 | 25,833 | +0.16(+3.61%) |
Jan 17, 2003 | 4.459 | 4.459 | 4.459 | 4.459 | 248 | +0.12(+2.86%) |
Jan 16, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 4.258 | 4.335 | 4.258 | 4.335 | 1,242 | +0.09(+2.11%) |
Jan 13, 2003 | 4.246 | 4.246 | 4.246 | 4.246 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 4.249 | 4.249 | 4.246 | 4.246 | 3,229 | -0.03(-0.65%) |
Jan 09, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 1,242 | +0.12(+2.83%) |
Jan 03, 2003 | 4.156 | 4.156 | 4.156 | 4.156 | 1,242 | -0.07(-1.76%) |