Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.241 | 4.734 | 3.938 | 4.734 | 7,164 | +0.62(+15.11%) |
Apr 29, 2003 | 4.305 | 4.305 | 3.914 | 4.113 | 10,306 | -0.22(-5.16%) |
Apr 28, 2003 | 3.381 | 4.336 | 3.381 | 4.336 | 5,530 | -0.03(-0.73%) |
Apr 25, 2003 | 3.787 | 4.368 | 3.389 | 4.368 | 1,382 | -0.12(-2.66%) |
Apr 24, 2003 | 4.002 | 4.487 | 3.978 | 4.487 | 1,005 | +0.12(+2.73%) |
Apr 23, 2003 | 4.113 | 4.368 | 3.978 | 4.368 | 2,388 | +0.18(+4.37%) |
Apr 21, 2003 | 4.185 | 4.185 | 4.185 | 4.185 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 4.185 | 4.185 | 4.185 | 4.185 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.185 | 4.185 | 4.185 | 4.185 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 4.185 | 4.185 | 4.185 | 4.185 | 251 | -0.12(-2.77%) |
Apr 14, 2003 | 4.161 | 4.304 | 4.161 | 4.304 | 251 | +0.17(+4.04%) |
Apr 11, 2003 | 4.137 | 4.137 | 4.137 | 4.137 | 2,513 | +0.00(+0.00%) |
Apr 10, 2003 | 4.296 | 4.296 | 4.137 | 4.137 | 2,639 | -0.34(-7.64%) |
Apr 09, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 4.487 | 4.495 | 4.479 | 4.479 | 754 | -0.07(-1.57%) |
Apr 01, 2003 | 4.551 | 4.551 | 4.551 | 4.551 | 251 | -0.22(-4.67%) |
Mar 31, 2003 | 4.448 | 4.774 | 4.448 | 4.774 | 628 | +0.56(+13.21%) |
Mar 28, 2003 | 4.217 | 4.217 | 4.217 | 4.217 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.217 | 4.217 | 4.217 | 4.217 | 251 | +0.03(+0.76%) |
Mar 26, 2003 | 4.058 | 4.185 | 4.058 | 4.185 | 1,256 | +0.00(+0.00%) |
Mar 25, 2003 | 4.185 | 4.185 | 4.185 | 4.185 | 251 | -0.99(-19.08%) |
Mar 24, 2003 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 4.408 | 4.408 | 4.408 | 5.172 | 251 | +0.08(+1.56%) |
Mar 19, 2003 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.639 | 5.410 | 4.639 | 5.092 | 3,267 | +0.69(+15.73%) |
Mar 14, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 125 | +0.02(+0.55%) |
Mar 13, 2003 | 4.376 | 4.376 | 4.376 | 4.376 | 628 | +0.08(+1.85%) |
Mar 12, 2003 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.750 | 4.933 | 4.296 | 4.296 | 10,557 | -0.60(-12.20%) |
Mar 07, 2003 | 4.893 | 4.893 | 4.893 | 4.893 | 377 | +0.06(+1.15%) |
Mar 06, 2003 | 4.837 | 4.837 | 4.837 | 4.837 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 4.837 | 4.837 | 4.837 | 4.837 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.853 | 4.893 | 4.837 | 4.837 | 2,513 | +0.00(+0.00%) |
Mar 03, 2003 | 4.837 | 4.837 | 4.837 | 4.837 | 879 | +0.02(+0.50%) |
Feb 28, 2003 | 4.814 | 4.814 | 4.814 | 4.814 | 125 | +0.00(+0.00%) |
Feb 27, 2003 | 4.814 | 4.814 | 4.814 | 4.814 | 502 | +0.06(+1.17%) |
Feb 26, 2003 | 4.615 | 4.758 | 4.615 | 4.758 | 1,005 | +0.14(+3.10%) |
Feb 25, 2003 | 4.615 | 4.615 | 4.615 | 4.615 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 4.575 | 4.615 | 4.575 | 4.615 | 1,382 | +0.11(+2.47%) |
Feb 21, 2003 | 4.487 | 4.503 | 4.487 | 4.503 | 2,136 | +0.09(+1.98%) |
Feb 20, 2003 | 4.296 | 4.416 | 4.296 | 4.416 | 377 | +0.16(+3.74%) |
Feb 19, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 2,513 | +0.00(+0.00%) |
Feb 13, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 4.265 | 4.265 | 4.257 | 4.257 | 2,010 | +0.00(+0.00%) |
Feb 11, 2003 | 4.257 | 4.257 | 4.257 | 4.257 | 2,765 | +0.07(+1.66%) |
Feb 10, 2003 | 4.257 | 4.257 | 4.177 | 4.187 | 7,038 | -0.07(-1.63%) |
Feb 07, 2003 | 4.249 | 4.257 | 4.249 | 4.257 | 377 | +0.47(+12.39%) |
Feb 06, 2003 | 3.986 | 3.986 | 3.779 | 3.787 | 1,005 | -0.46(-10.86%) |
Feb 05, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 125 | +0.26(+6.59%) |
Feb 04, 2003 | 3.986 | 3.986 | 3.986 | 3.986 | 628 | -0.04(-0.99%) |
Feb 03, 2003 | 3.994 | 4.026 | 3.994 | 4.026 | 251 | +0.04(+1.00%) |
Jan 30, 2003 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 3.986 | 3.986 | 3.986 | 3.986 | 251 | -0.02(-0.40%) |
Jan 28, 2003 | 4.002 | 4.002 | 4.002 | 4.002 | 502 | -0.27(-6.33%) |
Jan 24, 2003 | 4.082 | 4.273 | 4.082 | 4.273 | 1,256 | +0.29(+7.40%) |
Jan 23, 2003 | 3.986 | 3.986 | 3.978 | 3.978 | 1,256 | -0.20(-4.76%) |
Jan 22, 2003 | 4.177 | 4.177 | 4.177 | 4.177 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 4.177 | 4.177 | 4.177 | 4.177 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 4.177 | 4.177 | 4.177 | 4.177 | 5,027 | -0.04(-0.92%) |
Jan 16, 2003 | 4.216 | 4.216 | 4.216 | 4.216 | 754 | -0.08(-1.87%) |
Jan 15, 2003 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.12(+2.86%) |
Jan 14, 2003 | 4.177 | 4.177 | 4.177 | 4.177 | 251 | -0.12(-2.78%) |
Jan 13, 2003 | 4.296 | 4.296 | 4.296 | 4.296 | 125 | -0.18(-4.09%) |
Jan 10, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 4.265 | 4.479 | 4.265 | 4.479 | 1,256 | +0.29(+7.03%) |
Jan 08, 2003 | 4.193 | 4.193 | 4.177 | 4.185 | 1,256 | -0.41(-8.84%) |
Jan 07, 2003 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Jan 03, 2003 | 4.591 | 4.591 | 4.591 | 4.591 | 502 | +0.15(+3.41%) |
Jan 02, 2003 | 4.257 | 4.440 | 4.177 | 4.440 | 1,633 | +0.21(+5.08%) |
Dec 31, 2002 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 4.225 | 4.225 | 4.225 | 4.225 | 628 | +0.01(+0.19%) |
Dec 27, 2002 | 4.217 | 4.217 | 4.217 | 4.217 | 125 | -0.16(-3.64%) |
Dec 26, 2002 | 4.376 | 4.376 | 4.376 | 4.376 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.495 | 4.495 | 3.978 | 4.376 | 4,650 | -0.20(-4.35%) |
Dec 23, 2002 | 4.575 | 4.575 | 4.575 | 4.575 | 125 | -0.01(-0.17%) |
Dec 20, 2002 | 4.583 | 4.583 | 4.575 | 4.583 | 1,508 | -0.07(-1.52%) |
Dec 19, 2002 | 4.584 | 4.654 | 4.583 | 4.654 | 2,136 | -0.00(-0.02%) |
Dec 18, 2002 | 4.654 | 4.654 | 4.654 | 4.654 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 4.742 | 4.742 | 4.654 | 4.654 | 502 | -0.21(-4.26%) |
Dec 16, 2002 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 4.861 | 4.861 | 4.861 | 4.861 | 1,256 | -0.28(-5.42%) |
Dec 10, 2002 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 4.583 | 5.140 | 4.583 | 5.140 | 754 | +0.37(+7.85%) |
Dec 06, 2002 | 4.766 | 4.766 | 4.766 | 4.766 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 4.583 | 4.774 | 4.583 | 4.766 | 3,267 | +0.03(+0.67%) |
Dec 04, 2002 | 4.941 | 4.941 | 4.734 | 4.734 | 1,508 | -0.22(-4.49%) |
Dec 03, 2002 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 4.933 | 4.957 | 4.933 | 4.957 | 377 | -0.19(-3.71%) |
Nov 25, 2002 | 5.148 | 5.148 | 5.148 | 5.148 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 5.148 | 5.148 | 5.148 | 5.148 | 125 | +0.21(+4.35%) |
Nov 21, 2002 | 4.933 | 4.933 | 4.933 | 4.933 | 251 | +0.07(+1.47%) |
Nov 20, 2002 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 4.861 | 4.861 | 4.861 | 4.861 | 1,256 | -0.31(-6.00%) |
Nov 18, 2002 | 4.989 | 5.172 | 4.718 | 5.172 | 7,415 | +0.61(+13.44%) |
Nov 15, 2002 | 4.504 | 4.559 | 4.504 | 4.559 | 2,010 | +0.02(+0.35%) |
Nov 14, 2002 | 4.543 | 4.543 | 4.543 | 4.543 | 1,256 | +0.17(+3.82%) |
Nov 13, 2002 | 4.583 | 4.583 | 4.376 | 4.376 | 3,770 | -0.21(-4.51%) |
Nov 12, 2002 | 4.774 | 4.774 | 4.583 | 4.583 | 3,267 | -0.39(-7.84%) |
Nov 11, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 5.569 | 5.609 | 4.973 | 4.973 | 1,633 | -0.67(-11.85%) |
Nov 07, 2002 | 5.131 | 5.649 | 5.131 | 5.641 | 16,464 | +0.60(+11.83%) |
Nov 06, 2002 | 4.837 | 5.044 | 4.837 | 5.044 | 4,524 | +0.12(+2.42%) |
Nov 05, 2002 | 4.925 | 4.925 | 4.925 | 4.925 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 4.058 | 4.925 | 4.058 | 4.925 | 10,557 | +0.91(+22.60%) |
Nov 01, 2002 | 3.899 | 4.017 | 3.827 | 4.017 | 5,781 | +0.13(+3.46%) |
Oct 31, 2002 | 3.883 | 3.883 | 3.883 | 3.883 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 3.883 | 3.883 | 3.883 | 3.883 | 754 | +0.40(+11.42%) |
Oct 29, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 3.485 | 3.485 | 3.485 | 3.485 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 3.198 | 3.198 | 3.198 | 3.485 | 1,759 | +0.39(+12.60%) |
Oct 17, 2002 | 3.095 | 3.095 | 3.095 | 3.095 | 754 | -0.40(-11.39%) |
Oct 16, 2002 | 3.493 | 3.493 | 3.493 | 3.493 | 251 | +0.43(+14.03%) |
Oct 15, 2002 | 3.358 | 3.358 | 3.063 | 3.063 | 1,131 | -0.29(-8.57%) |
Oct 14, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 1,508 | +0.08(+2.46%) |
Oct 11, 2002 | 3.270 | 3.270 | 3.270 | 3.270 | 125 | -0.07(-2.17%) |
Oct 10, 2002 | 3.859 | 3.859 | 3.342 | 3.342 | 351,923 | -0.52(-13.38%) |
Oct 09, 2002 | 4.288 | 4.288 | 3.859 | 3.859 | 2,513 | -0.43(-10.02%) |
Oct 08, 2002 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 4.288 | 4.288 | 4.288 | 4.288 | 125 | -0.09(-2.00%) |
Oct 04, 2002 | 4.377 | 4.377 | 4.376 | 4.376 | 879 | -0.34(-7.25%) |
Oct 03, 2002 | 4.718 | 4.718 | 4.718 | 4.718 | 125 | +0.50(+11.87%) |
Oct 02, 2002 | 4.218 | 4.218 | 4.218 | 4.218 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 4.336 | 4.376 | 4.217 | 4.218 | 2,639 | -0.12(-2.73%) |
Sep 30, 2002 | 4.376 | 4.376 | 3.978 | 4.336 | 15,836 | -0.04(-0.93%) |
Sep 27, 2002 | 4.456 | 4.456 | 4.377 | 4.377 | 1,256 | -0.08(-1.77%) |
Sep 26, 2002 | 4.463 | 4.463 | 4.456 | 4.456 | 1,382 | +0.00(+0.00%) |
Sep 25, 2002 | 4.456 | 4.456 | 4.456 | 4.456 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 4.734 | 4.734 | 4.456 | 4.456 | 3,644 | -0.61(-12.09%) |
Sep 23, 2002 | 4.463 | 5.068 | 4.463 | 5.068 | 754 | +0.06(+1.11%) |
Sep 20, 2002 | 4.774 | 5.012 | 4.464 | 5.012 | 3,142 | +0.55(+12.30%) |
Sep 19, 2002 | 4.456 | 4.463 | 4.456 | 4.463 | 628 | -0.15(-3.28%) |
Sep 18, 2002 | 4.574 | 4.615 | 4.567 | 4.615 | 1,759 | -0.15(-3.17%) |
Sep 17, 2002 | 4.973 | 4.973 | 4.765 | 4.766 | 4,776 | -0.21(-4.16%) |
Sep 16, 2002 | 4.973 | 4.981 | 4.973 | 4.973 | 1,005 | +0.00(+0.00%) |
Sep 13, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 628 | -0.01(-0.16%) |
Sep 12, 2002 | 5.164 | 5.164 | 4.981 | 4.981 | 6,284 | -0.22(-4.28%) |
Sep 11, 2002 | 5.132 | 5.203 | 5.092 | 5.203 | 4,650 | +0.06(+1.24%) |
Sep 10, 2002 | 5.490 | 5.490 | 5.140 | 5.140 | 1,633 | -0.43(-7.71%) |
Sep 09, 2002 | 5.633 | 5.633 | 5.012 | 5.569 | 3,896 | +0.20(+3.70%) |
Sep 06, 2002 | 5.370 | 5.569 | 5.370 | 5.370 | 6,912 | -0.28(-4.93%) |
Sep 05, 2002 | 5.577 | 5.649 | 5.370 | 5.649 | 8,798 | +0.08(+1.43%) |
Sep 04, 2002 | 5.522 | 5.569 | 5.331 | 5.569 | 8,295 | +0.32(+6.06%) |
Sep 03, 2002 | 4.775 | 5.569 | 4.775 | 5.251 | 12,065 | +0.48(+10.00%) |
Aug 30, 2002 | 4.575 | 4.893 | 4.575 | 4.774 | 5,153 | +1.19(+33.33%) |
Aug 29, 2002 | 3.978 | 4.575 | 3.580 | 3.580 | 10,306 | +0.32(+9.76%) |
Aug 28, 2002 | 3.421 | 3.978 | 3.421 | 3.262 | 703,846 | +0.00(+0.00%) |
Aug 27, 2002 | 3.421 | 3.421 | 3.421 | 3.262 | 754 | +0.00(+0.00%) |