Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.856 | 3.049 | 2.664 | 2.752 | 3,205 | -0.31(-10.00%) |
Mar 28, 2003 | 3.573 | 3.704 | 2.926 | 3.057 | 6,181 | -0.59(-16.07%) |
Mar 27, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.634 | 3.713 | 3.616 | 3.643 | 1,030 | -0.20(-5.23%) |
Mar 25, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 1,831 | -0.01(-0.23%) |
Mar 24, 2003 | 3.852 | 3.852 | 3.852 | 3.852 | 114 | +0.01(+0.23%) |
Mar 21, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 343 | +0.00(+0.00%) |
Mar 19, 2003 | 3.852 | 3.852 | 3.844 | 3.844 | 1,144 | +0.00(+0.00%) |
Mar 18, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 114 | +0.00(+0.00%) |
Mar 14, 2003 | 3.852 | 3.852 | 3.844 | 3.844 | 686 | -0.01(-0.23%) |
Mar 13, 2003 | 3.852 | 3.852 | 3.852 | 3.852 | 5,723 | -0.12(-3.08%) |
Mar 12, 2003 | 3.844 | 3.975 | 3.844 | 3.975 | 2,175 | +0.13(+3.41%) |
Mar 11, 2003 | 4.149 | 4.149 | 3.844 | 3.844 | 8,013 | -0.16(-3.93%) |
Mar 10, 2003 | 4.010 | 4.010 | 4.001 | 4.001 | 2,060 | -0.01(-0.33%) |
Mar 07, 2003 | 3.887 | 4.014 | 3.887 | 4.014 | 457 | +0.13(+3.26%) |
Mar 06, 2003 | 3.887 | 4.088 | 3.844 | 3.887 | 6,983 | -0.05(-1.33%) |
Mar 05, 2003 | 3.992 | 3.992 | 3.940 | 3.940 | 572 | -0.05(-1.31%) |
Mar 04, 2003 | 4.149 | 4.149 | 3.852 | 3.992 | 6,296 | +0.06(+1.53%) |
Mar 03, 2003 | 3.931 | 4.106 | 3.844 | 3.932 | 14,538 | +0.41(+11.69%) |
Feb 28, 2003 | 3.494 | 3.756 | 3.450 | 3.520 | 10,875 | +0.17(+5.22%) |
Feb 27, 2003 | 3.485 | 3.643 | 3.346 | 3.346 | 26,787 | -0.03(-0.80%) |
Feb 26, 2003 | 3.599 | 3.609 | 3.371 | 3.373 | 9,616 | -0.05(-1.51%) |
Feb 25, 2003 | 3.424 | 3.424 | 3.424 | 3.424 | 457 | -0.07(-2.00%) |
Feb 24, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 3.450 | 3.503 | 3.450 | 3.494 | 6,525 | +0.08(+2.30%) |
Feb 20, 2003 | 3.232 | 3.416 | 3.232 | 3.416 | 1,488 | +0.28(+8.91%) |
Feb 19, 2003 | 3.101 | 3.136 | 3.101 | 3.136 | 228 | +0.06(+2.02%) |
Feb 18, 2003 | 3.057 | 3.074 | 2.961 | 3.074 | 6,983 | +0.30(+11.01%) |
Feb 14, 2003 | 2.839 | 2.839 | 2.699 | 2.769 | 1,488 | -0.11(-3.94%) |
Feb 13, 2003 | 2.935 | 2.979 | 2.883 | 2.883 | 5,838 | -0.09(-2.94%) |
Feb 12, 2003 | 3.084 | 3.084 | 2.970 | 2.970 | 1,602 | -0.18(-5.82%) |
Feb 11, 2003 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 3.153 | 3.153 | 3.153 | 3.153 | 125,924 | +0.00(+0.00%) |
Feb 06, 2003 | 2.682 | 3.223 | 2.682 | 3.153 | 5,380 | +0.22(+7.44%) |
Feb 05, 2003 | 2.926 | 2.935 | 2.926 | 2.935 | 2,289 | -0.03(-0.89%) |
Feb 04, 2003 | 2.961 | 2.961 | 2.961 | 2.961 | 1,030 | +0.11(+3.96%) |
Jan 31, 2003 | 2.839 | 2.910 | 2.839 | 2.849 | 8,356 | -0.01(-0.28%) |
Jan 30, 2003 | 2.979 | 2.944 | 2.778 | 2.856 | 457 | -0.12(-4.11%) |
Jan 27, 2003 | 2.979 | 2.979 | 2.979 | 2.979 | 114 | +0.04(+1.49%) |
Jan 23, 2003 | 2.944 | 2.944 | 2.935 | 2.935 | 915 | -0.11(-3.72%) |
Jan 22, 2003 | 2.935 | 3.049 | 2.935 | 3.049 | 2,632 | +0.24(+8.72%) |
Jan 21, 2003 | 2.804 | 2.804 | 2.804 | 2.804 | 572 | -0.06(-2.13%) |
Jan 17, 2003 | 2.865 | 2.865 | 2.865 | 2.865 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 2.865 | 2.865 | 2.865 | 2.865 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 2.804 | 2.865 | 2.577 | 2.865 | 11,562 | +0.26(+10.07%) |
Jan 14, 2003 | 2.673 | 2.752 | 2.603 | 2.603 | 2,518 | -0.15(-5.40%) |
Jan 13, 2003 | 2.769 | 2.769 | 2.647 | 2.752 | 5,494 | -0.12(-4.26%) |
Jan 10, 2003 | 2.778 | 2.874 | 2.778 | 2.874 | 1,831 | +0.03(+1.23%) |
Jan 09, 2003 | 2.865 | 2.865 | 2.795 | 2.839 | 3,548 | -0.04(-1.52%) |
Jan 08, 2003 | 2.883 | 2.883 | 2.883 | 2.883 | 0 | +0.03(+1.07%) |
Jan 07, 2003 | 2.874 | 2.874 | 2.852 | 2.852 | 343 | +0.07(+2.35%) |
Jan 03, 2003 | 2.787 | 2.787 | 2.787 | 2.787 | 114 | +0.02(+0.63%) |