Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.952 | 3.952 | 3.886 | 3.886 | 794 | -0.10(-2.53%) |
Mar 28, 2003 | 4.103 | 4.103 | 3.987 | 3.987 | 4,171 | -0.14(-3.41%) |
Mar 27, 2003 | 4.128 | 4.128 | 4.128 | 4.128 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.118 | 4.279 | 4.118 | 4.128 | 2,383 | +0.00(+0.00%) |
Mar 25, 2003 | 4.128 | 4.128 | 4.128 | 4.128 | 5,363 | +0.05(+1.23%) |
Mar 24, 2003 | 4.078 | 4.078 | 4.078 | 4.078 | 198 | -0.20(-4.71%) |
Mar 21, 2003 | 4.229 | 4.279 | 4.229 | 4.279 | 5,363 | +0.12(+2.91%) |
Mar 20, 2003 | 4.269 | 4.269 | 4.158 | 4.158 | 2,979 | -0.11(-2.59%) |
Mar 19, 2003 | 4.269 | 4.405 | 4.269 | 4.269 | 2,383 | +0.07(+1.56%) |
Mar 18, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 595 | +0.01(+0.24%) |
Mar 13, 2003 | 4.027 | 4.193 | 4.027 | 4.193 | 7,945 | +0.31(+8.04%) |
Mar 12, 2003 | 3.881 | 3.881 | 3.881 | 3.881 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.881 | 3.881 | 3.881 | 3.881 | 198 | +0.07(+1.71%) |
Mar 10, 2003 | 3.816 | 3.816 | 3.816 | 3.816 | 198 | -0.12(-2.95%) |
Mar 07, 2003 | 3.927 | 3.932 | 3.927 | 3.932 | 397 | +0.13(+3.44%) |
Mar 06, 2003 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.851 | 3.851 | 3.801 | 3.801 | 2,383 | -0.18(-4.43%) |
Mar 04, 2003 | 3.902 | 3.977 | 3.776 | 3.977 | 5,164 | -0.03(-0.63%) |
Mar 03, 2003 | 3.947 | 4.002 | 3.947 | 4.002 | 4,568 | +0.05(+1.27%) |
Feb 28, 2003 | 3.902 | 3.952 | 3.902 | 3.952 | 2,979 | +0.21(+5.51%) |
Feb 27, 2003 | 3.745 | 3.745 | 3.745 | 3.745 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 3.745 | 3.745 | 3.745 | 3.745 | 1,390 | +0.03(+0.81%) |
Feb 25, 2003 | 3.715 | 3.715 | 3.615 | 3.715 | 3,575 | -0.10(-2.64%) |
Feb 24, 2003 | 3.826 | 3.826 | 3.816 | 3.816 | 3,376 | +0.04(+1.07%) |
Feb 21, 2003 | 3.715 | 3.821 | 3.715 | 3.776 | 4,767 | +0.10(+2.74%) |
Feb 20, 2003 | 3.675 | 3.675 | 3.675 | 3.675 | 6,753 | +0.00(+0.00%) |
Feb 19, 2003 | 3.977 | 3.977 | 3.625 | 3.675 | 4,568 | -0.03(-0.94%) |
Feb 18, 2003 | 3.675 | 3.710 | 3.675 | 3.710 | 3,972 | +0.24(+6.80%) |
Feb 14, 2003 | 3.977 | 3.977 | 3.474 | 3.474 | 13,308 | +0.02(+0.44%) |
Feb 13, 2003 | 3.977 | 3.977 | 3.378 | 3.458 | 10,726 | -0.11(-3.12%) |
Feb 12, 2003 | 3.570 | 3.570 | 3.570 | 3.570 | 794 | -0.02(-0.55%) |
Feb 11, 2003 | 4.078 | 4.078 | 3.433 | 3.589 | 12,911 | +0.12(+3.33%) |
Feb 10, 2003 | 3.876 | 3.876 | 3.474 | 3.474 | 8,541 | -0.03(-0.86%) |
Feb 07, 2003 | 3.514 | 3.519 | 3.504 | 3.504 | 1,390 | -0.02(-0.57%) |
Feb 06, 2003 | 3.534 | 3.534 | 3.524 | 3.524 | 1,390 | -0.08(-2.23%) |
Feb 05, 2003 | 3.625 | 3.655 | 3.574 | 3.604 | 16,288 | +0.05(+1.27%) |
Feb 04, 2003 | 3.675 | 3.700 | 3.559 | 3.559 | 6,753 | -0.24(-6.36%) |
Feb 03, 2003 | 3.907 | 3.907 | 3.801 | 3.801 | 3,376 | -0.31(-7.59%) |
Jan 30, 2003 | 4.113 | 4.113 | 4.113 | 4.113 | 0 | +0.00(+0.00%) |
Jan 28, 2003 | 4.027 | 4.113 | 4.027 | 4.113 | 595 | +0.09(+2.12%) |
Jan 27, 2003 | 4.027 | 4.027 | 4.027 | 4.027 | 2,780 | -0.07(-1.60%) |
Jan 24, 2003 | 4.093 | 4.093 | 4.093 | 4.093 | 1,191 | +0.06(+1.50%) |
Jan 23, 2003 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 4.027 | 4.032 | 4.027 | 4.032 | 8,541 | +0.00(+0.00%) |
Jan 21, 2003 | 4.042 | 4.042 | 4.032 | 4.032 | 3,774 | -0.03(-0.74%) |
Jan 17, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 4.229 | 4.229 | 4.058 | 4.063 | 2,780 | -0.06(-1.47%) |
Jan 13, 2003 | 4.178 | 4.178 | 3.977 | 4.123 | 13,706 | -0.13(-2.96%) |
Jan 10, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 1,191 | +0.01(+0.24%) |
Jan 09, 2003 | 4.183 | 4.239 | 4.183 | 4.239 | 3,178 | +0.10(+2.31%) |
Jan 08, 2003 | 4.249 | 4.249 | 4.143 | 4.143 | 2,780 | -0.11(-2.49%) |
Jan 07, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 595 | +0.00(+0.00%) |
Jan 06, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 1,191 | -0.06(-1.29%) |
Jan 03, 2003 | 4.249 | 4.304 | 4.249 | 4.304 | 1,191 | +0.02(+0.47%) |