Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.92 | 12.61 | 10.79 | 11.96 | 153,600 | +1.95(+19.48%) |
Apr 29, 2003 | 10.40 | 10.40 | 9.360 | 10.01 | 14,700 | +0.00(+0.00%) |
Apr 28, 2003 | 9.750 | 11.05 | 9.750 | 10.01 | 18,200 | +0.39(+4.05%) |
Apr 25, 2003 | 10.27 | 10.40 | 9.620 | 9.620 | 8,600 | -0.77(-7.38%) |
Apr 24, 2003 | 10.27 | 10.40 | 10.01 | 10.39 | 7,200 | +0.12(+1.14%) |
Apr 23, 2003 | 9.620 | 10.27 | 9.620 | 10.27 | 27,100 | +1.04(+11.27%) |
Apr 22, 2003 | 9.230 | 9.230 | 9.230 | 9.230 | 5,000 | -0.52(-5.33%) |
Apr 21, 2003 | 10.27 | 10.27 | 9.230 | 9.750 | 28,800 | +0.00(+0.00%) |
Apr 17, 2003 | 10.27 | 10.27 | 9.100 | 9.750 | 23,700 | -0.39(-3.85%) |
Apr 16, 2003 | 9.360 | 10.14 | 9.360 | 10.14 | 74,800 | +0.91(+9.86%) |
Apr 15, 2003 | 8.450 | 9.230 | 8.190 | 9.230 | 27,800 | +0.39(+4.41%) |
Apr 14, 2003 | 7.670 | 9.100 | 7.670 | 8.840 | 14,000 | +0.13(+1.49%) |
Apr 11, 2003 | 8.840 | 9.100 | 8.710 | 8.710 | 2,200 | -0.26(-2.90%) |
Apr 10, 2003 | 9.750 | 9.750 | 8.710 | 8.970 | 28,400 | +0.39(+4.55%) |
Apr 09, 2003 | 10.27 | 10.27 | 8.580 | 8.580 | 6,100 | -0.78(-8.33%) |
Apr 08, 2003 | 8.580 | 10.27 | 8.580 | 9.360 | 700 | -0.39(-4.00%) |
Apr 07, 2003 | 9.360 | 10.27 | 7.670 | 9.750 | 24,600 | +0.39(+4.17%) |
Apr 04, 2003 | 9.360 | 9.360 | 9.360 | 9.360 | 4,000 | +0.39(+4.35%) |
Apr 03, 2003 | 8.840 | 8.970 | 8.840 | 8.970 | 5,300 | +0.13(+1.47%) |
Apr 02, 2003 | 7.800 | 9.490 | 7.800 | 8.840 | 33,200 | -0.13(-1.45%) |
Apr 01, 2003 | 7.280 | 8.970 | 7.280 | 8.970 | 12,100 | +1.30(+16.95%) |
Mar 31, 2003 | 7.670 | 8.970 | 7.150 | 7.670 | 21,300 | +0.00(+0.00%) |
Mar 28, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 1,000 | -0.13(-1.67%) |
Mar 27, 2003 | 7.410 | 7.800 | 7.410 | 7.800 | 670,000 | +0.65(+9.09%) |
Mar 26, 2003 | 7.280 | 7.280 | 7.150 | 7.150 | 1,700 | -0.13(-1.79%) |
Mar 25, 2003 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.670 | 7.670 | 7.280 | 7.280 | 8,600 | +0.00(+0.00%) |
Mar 21, 2003 | 7.670 | 7.800 | 7.280 | 7.280 | 1,900 | -0.52(-6.67%) |
Mar 20, 2003 | 6.760 | 7.800 | 6.760 | 7.800 | 6,400 | +1.17(+17.65%) |
Mar 19, 2003 | 7.540 | 7.540 | 6.630 | 6.630 | 6,200 | -0.26(-3.77%) |
Mar 18, 2003 | 7.670 | 7.670 | 6.890 | 6.890 | 1,500 | +0.00(+0.00%) |
Mar 17, 2003 | 7.020 | 7.410 | 6.630 | 6.890 | 3,200 | -0.65(-8.62%) |
Mar 14, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 2,000 | +0.47(+6.62%) |
Mar 13, 2003 | 7.072 | 7.072 | 7.072 | 7.072 | 200 | +0.05(+0.74%) |
Mar 12, 2003 | 7.150 | 7.150 | 7.020 | 7.020 | 24,400 | -0.07(-0.92%) |
Mar 11, 2003 | 7.085 | 7.085 | 7.085 | 7.085 | 100 | +0.07(+0.93%) |
Mar 10, 2003 | 7.930 | 7.930 | 7.020 | 7.020 | 4,100 | -1.43(-16.92%) |
Mar 07, 2003 | 7.410 | 8.450 | 7.410 | 8.450 | 3,900 | +1.43(+20.37%) |
Mar 06, 2003 | 7.020 | 7.280 | 7.020 | 7.020 | 3,500 | -0.26(-3.57%) |
Mar 05, 2003 | 7.670 | 7.670 | 6.500 | 7.280 | 4,300 | -0.39(-5.08%) |
Mar 04, 2003 | 7.800 | 8.710 | 7.670 | 7.670 | 4,800 | -0.13(-1.67%) |
Mar 03, 2003 | 7.670 | 7.800 | 7.670 | 7.800 | 2,000 | +0.19(+2.56%) |
Feb 28, 2003 | 7.410 | 8.190 | 7.410 | 7.605 | 1,800 | +0.07(+0.86%) |
Feb 27, 2003 | 7.670 | 7.670 | 7.540 | 7.540 | 4,500 | +0.13(+1.75%) |
Feb 26, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 1,400 | +0.00(+0.00%) |
Feb 25, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 100 | +0.00(+0.00%) |
Feb 20, 2003 | 8.580 | 8.580 | 7.410 | 7.410 | 6,600 | -0.78(-9.52%) |
Feb 19, 2003 | 7.800 | 8.190 | 7.540 | 8.190 | 9,300 | +0.65(+8.62%) |
Feb 18, 2003 | 7.280 | 7.540 | 7.280 | 7.540 | 1,500 | +0.39(+5.45%) |
Feb 14, 2003 | 7.020 | 7.150 | 7.020 | 7.150 | 3,800 | -0.52(-6.78%) |
Feb 13, 2003 | 8.190 | 8.190 | 6.630 | 7.670 | 12,000 | -0.71(-8.53%) |
Feb 12, 2003 | 9.750 | 9.750 | 7.930 | 8.385 | 4,600 | -1.37(-14.00%) |
Feb 11, 2003 | 8.710 | 10.01 | 8.710 | 9.750 | 6,800 | +1.17(+13.64%) |
Feb 10, 2003 | 8.840 | 8.840 | 8.450 | 8.580 | 1,200 | -0.26(-2.94%) |
Feb 07, 2003 | 9.880 | 9.880 | 8.060 | 8.840 | 20,000 | -1.17(-11.69%) |
Feb 06, 2003 | 8.970 | 10.01 | 8.450 | 10.01 | 30,600 | +1.04(+11.59%) |
Feb 05, 2003 | 8.060 | 8.970 | 8.060 | 8.970 | 27,100 | +0.26(+2.99%) |
Feb 04, 2003 | 8.450 | 8.710 | 8.320 | 8.710 | 15,400 | -0.13(-1.47%) |