Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.130 | 4.180 | 4.060 | 4.150 | 4,000 | -0.03(-0.72%) |
Apr 29, 2003 | 4.050 | 4.180 | 4.050 | 4.180 | 1,800 | +0.16(+3.98%) |
Apr 28, 2003 | 4.100 | 4.100 | 4.020 | 4.020 | 1,400 | -0.12(-2.90%) |
Apr 25, 2003 | 4.220 | 4.220 | 4.140 | 4.140 | 2,900 | -0.06(-1.43%) |
Apr 24, 2003 | 4.190 | 4.200 | 4.180 | 4.200 | 1,100 | +0.01(+0.24%) |
Apr 23, 2003 | 4.090 | 4.250 | 4.090 | 4.190 | 6,400 | +0.00(+0.00%) |
Apr 22, 2003 | 4.120 | 4.190 | 4.120 | 4.190 | 3,600 | +0.12(+2.95%) |
Apr 21, 2003 | 4.100 | 4.100 | 4.070 | 4.070 | 3,300 | +0.05(+1.24%) |
Apr 17, 2003 | 4.120 | 4.120 | 4.020 | 4.020 | 3,700 | -0.09(-2.19%) |
Apr 16, 2003 | 4.080 | 4.120 | 4.050 | 4.110 | 1,700 | +0.10(+2.49%) |
Apr 15, 2003 | 4.050 | 4.050 | 4.010 | 4.010 | 900 | -0.09(-2.20%) |
Apr 14, 2003 | 4.120 | 4.120 | 4.020 | 4.100 | 7,000 | +0.07(+1.74%) |
Apr 11, 2003 | 4.010 | 4.050 | 4.010 | 4.030 | 4,300 | +0.05(+1.26%) |
Apr 10, 2003 | 3.950 | 4.000 | 3.950 | 3.980 | 1,700 | -0.01(-0.25%) |
Apr 09, 2003 | 3.880 | 3.990 | 3.880 | 3.990 | 1,400 | +0.09(+2.31%) |
Apr 08, 2003 | 3.900 | 4.000 | 3.900 | 3.900 | 5,400 | -0.03(-0.76%) |
Apr 07, 2003 | 3.800 | 3.930 | 3.800 | 3.930 | 2,300 | +0.08(+2.08%) |
Apr 04, 2003 | 3.890 | 3.890 | 3.850 | 3.850 | 3,100 | -0.04(-1.03%) |
Apr 03, 2003 | 3.840 | 3.890 | 3.840 | 3.890 | 7,400 | +0.12(+3.18%) |
Apr 02, 2003 | 3.790 | 3.800 | 3.770 | 3.770 | 3,400 | +0.02(+0.53%) |
Apr 01, 2003 | 3.600 | 3.780 | 3.600 | 3.750 | 7,800 | +0.15(+4.17%) |
Mar 31, 2003 | 3.600 | 3.650 | 3.300 | 3.600 | 14,500 | -0.09(-2.44%) |
Mar 28, 2003 | 3.830 | 3.830 | 3.650 | 3.690 | 15,600 | -0.01(-0.27%) |
Mar 27, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.13(-3.39%) |
Mar 26, 2003 | 3.820 | 3.830 | 3.820 | 3.830 | 2,600 | +0.00(+0.00%) |
Mar 25, 2003 | 3.780 | 3.850 | 3.780 | 3.830 | 4,000 | -0.05(-1.29%) |
Mar 24, 2003 | 3.880 | 3.880 | 3.830 | 3.880 | 5,300 | +0.13(+3.47%) |
Mar 21, 2003 | 3.760 | 3.780 | 3.660 | 3.750 | 2,100 | -0.06(-1.57%) |
Mar 20, 2003 | 3.790 | 3.880 | 3.790 | 3.810 | 3,800 | +0.02(+0.53%) |
Mar 19, 2003 | 3.750 | 3.790 | 3.750 | 3.790 | 12,300 | +0.14(+3.84%) |
Mar 18, 2003 | 3.680 | 3.680 | 3.650 | 3.650 | 1,600 | -0.03(-0.82%) |
Mar 17, 2003 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.03(-0.81%) |
Mar 14, 2003 | 3.740 | 3.750 | 3.500 | 3.710 | 16,500 | -0.08(-2.11%) |
Mar 13, 2003 | 3.620 | 3.790 | 3.620 | 3.790 | 4,800 | +0.19(+5.28%) |
Mar 12, 2003 | 3.600 | 3.650 | 3.600 | 3.600 | 2,400 | -0.20(-5.26%) |
Mar 11, 2003 | 3.740 | 3.800 | 3.740 | 3.800 | 1,000 | +0.09(+2.43%) |
Mar 10, 2003 | 3.700 | 3.710 | 3.700 | 3.710 | 1,700 | +0.01(+0.27%) |
Mar 07, 2003 | 3.700 | 3.750 | 3.700 | 3.700 | 4,600 | +0.00(+0.00%) |
Mar 06, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.620 | 3.700 | 3.620 | 3.700 | 1,900 | +0.04(+1.09%) |
Mar 04, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | -0.04(-1.08%) |
Mar 03, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 2,900 | +0.04(+1.09%) |
Feb 27, 2003 | 3.600 | 3.750 | 3.600 | 3.660 | 4,200 | +0.11(+3.10%) |
Feb 26, 2003 | 3.800 | 3.800 | 3.550 | 3.550 | 6,600 | -0.20(-5.33%) |
Feb 25, 2003 | 3.750 | 3.750 | 3.700 | 3.750 | 7,900 | -0.10(-2.60%) |
Feb 24, 2003 | 3.950 | 4.000 | 3.850 | 3.850 | 8,700 | -0.10(-2.53%) |
Feb 21, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 3,100 | +0.09(+2.33%) |
Feb 20, 2003 | 3.850 | 3.860 | 3.850 | 3.860 | 1,200 | -0.04(-1.03%) |
Feb 19, 2003 | 3.890 | 3.950 | 3.850 | 3.900 | 2,800 | +0.00(+0.00%) |
Feb 18, 2003 | 3.850 | 3.950 | 3.850 | 3.900 | 3,600 | -0.04(-1.02%) |
Feb 14, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 200 | +0.09(+2.34%) |
Feb 13, 2003 | 3.900 | 3.900 | 3.850 | 3.850 | 12,400 | -0.05(-1.28%) |
Feb 12, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.05(-1.27%) |
Feb 11, 2003 | 3.930 | 3.950 | 3.930 | 3.950 | 900 | +0.10(+2.60%) |
Feb 10, 2003 | 3.860 | 3.860 | 3.850 | 3.850 | 300 | -0.01(-0.26%) |
Feb 07, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.00(+0.00%) |
Feb 05, 2003 | 4.000 | 4.000 | 3.810 | 3.860 | 13,900 | -0.14(-3.50%) |
Feb 04, 2003 | 4.080 | 4.080 | 4.000 | 4.000 | 9,600 | -0.08(-1.96%) |