Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.071 | 3.171 | 3.032 | 3.171 | 139,512 | +0.16(+5.17%) |
Apr 29, 2003 | 2.956 | 3.015 | 2.956 | 3.015 | 2,051 | -0.05(-1.51%) |
Apr 28, 2003 | 2.993 | 3.061 | 2.993 | 3.061 | 2,051 | -0.01(-0.31%) |
Apr 25, 2003 | 3.071 | 3.071 | 3.071 | 3.071 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.057 | 3.071 | 3.056 | 3.071 | 5,129 | +0.01(+0.38%) |
Apr 23, 2003 | 3.059 | 3.059 | 3.059 | 3.059 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.975 | 3.080 | 2.975 | 3.059 | 10,258 | +0.05(+1.55%) |
Apr 21, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.034 | 3.034 | 3.012 | 3.012 | 3,077 | -0.02(-0.72%) |
Apr 16, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 2,051 | +0.07(+2.29%) |
Apr 14, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 1,025 | -0.10(-3.30%) |
Apr 11, 2003 | 3.067 | 3.067 | 3.067 | 3.067 | 1,025 | +0.09(+2.90%) |
Apr 10, 2003 | 2.973 | 3.070 | 2.973 | 2.981 | 9,232 | -0.10(-3.24%) |
Apr 09, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.29%) |
Apr 08, 2003 | 3.038 | 3.051 | 3.032 | 3.041 | 7,180 | +0.02(+0.64%) |
Apr 07, 2003 | 3.061 | 3.061 | 3.022 | 3.022 | 2,051 | +0.00(+0.00%) |
Apr 04, 2003 | 3.032 | 3.061 | 3.022 | 3.022 | 4,103 | +0.02(+0.57%) |
Apr 03, 2003 | 3.005 | 3.005 | 3.005 | 3.005 | 2,051 | -0.02(-0.56%) |
Apr 02, 2003 | 3.041 | 3.051 | 3.022 | 3.022 | 4,103 | -0.02(-0.64%) |
Apr 01, 2003 | 3.037 | 3.041 | 2.993 | 3.041 | 4,103 | +0.05(+1.62%) |
Mar 31, 2003 | 2.993 | 2.993 | 2.993 | 2.993 | 2,051 | -0.04(-1.43%) |
Mar 28, 2003 | 3.037 | 3.037 | 3.037 | 3.037 | 1,025 | +0.02(+0.74%) |
Mar 27, 2003 | 3.012 | 3.041 | 3.012 | 3.014 | 6,154 | +0.01(+0.23%) |
Mar 26, 2003 | 3.020 | 3.020 | 3.007 | 3.007 | 923,246 | -0.04(-1.30%) |
Mar 25, 2003 | 3.070 | 3.070 | 3.022 | 3.047 | 4,103 | +0.02(+0.67%) |
Mar 24, 2003 | 3.009 | 3.027 | 3.009 | 3.027 | 6,154 | -0.05(-1.77%) |
Mar 21, 2003 | 3.085 | 3.085 | 3.037 | 3.081 | 8,206 | +0.05(+1.80%) |
Mar 20, 2003 | 3.002 | 3.046 | 3.002 | 3.027 | 7,180 | -0.02(-0.80%) |
Mar 19, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 1,025 | +0.00(+0.02%) |
Mar 18, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 4,103 | +0.00(+0.04%) |
Mar 17, 2003 | 3.002 | 3.049 | 2.983 | 3.049 | 8,206 | +0.01(+0.43%) |
Mar 14, 2003 | 3.036 | 3.036 | 3.036 | 3.036 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.036 | 3.036 | 3.036 | 3.036 | 1,025 | +0.05(+1.62%) |
Mar 12, 2003 | 2.964 | 2.988 | 2.962 | 2.988 | 17,439 | +0.02(+0.81%) |
Mar 11, 2003 | 2.965 | 2.966 | 2.964 | 2.964 | 21,542 | -0.02(-0.64%) |
Mar 10, 2003 | 2.971 | 2.984 | 2.971 | 2.983 | 11,284 | +0.00(+0.13%) |
Mar 07, 2003 | 2.979 | 2.979 | 2.979 | 2.979 | 13,335 | -0.00(-0.16%) |
Mar 06, 2003 | 2.978 | 2.984 | 2.978 | 2.984 | 6,154 | +0.00(+0.00%) |
Mar 05, 2003 | 3.008 | 3.008 | 2.984 | 2.984 | 3,077 | +0.00(+0.15%) |
Mar 04, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 2,051 | -0.01(-0.28%) |
Feb 28, 2003 | 3.007 | 3.007 | 2.988 | 2.988 | 5,129 | -0.02(-0.63%) |
Feb 27, 2003 | 2.973 | 3.007 | 2.973 | 3.007 | 6,154 | +0.02(+0.80%) |
Feb 26, 2003 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | +0.00(+0.00%) |
Feb 25, 2003 | 3.012 | 3.012 | 2.979 | 2.983 | 12,309 | -0.01(-0.39%) |
Feb 24, 2003 | 2.998 | 2.998 | 2.988 | 2.995 | 4,103 | -0.02(-0.82%) |
Feb 21, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 1,025 | +0.00(+0.08%) |
Feb 20, 2003 | 3.017 | 3.017 | 3.017 | 3.017 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 3.002 | 3.017 | 3.002 | 3.017 | 9,232 | +0.02(+0.57%) |
Feb 18, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,025 | +0.00(+0.01%) |
Feb 14, 2003 | 3.022 | 3.022 | 3.000 | 3.000 | 5,129 | +0.01(+0.17%) |
Feb 13, 2003 | 2.993 | 3.007 | 2.993 | 2.995 | 25,645 | +0.00(+0.07%) |
Feb 12, 2003 | 2.992 | 3.017 | 2.992 | 2.993 | 26,671 | -0.02(-0.65%) |
Feb 11, 2003 | 2.988 | 3.012 | 2.983 | 3.012 | 40,007 | +0.01(+0.24%) |
Feb 10, 2003 | 3.039 | 3.039 | 2.998 | 3.005 | 10,258 | +0.00(+0.06%) |
Feb 07, 2003 | 3.016 | 3.056 | 3.012 | 3.003 | 22,568 | -0.05(-1.62%) |
Feb 06, 2003 | 3.012 | 3.052 | 3.012 | 3.052 | 21,542 | -0.00(-0.12%) |
Feb 05, 2003 | 3.037 | 3.056 | 3.019 | 3.056 | 27,697 | +0.01(+0.48%) |
Feb 04, 2003 | 3.041 | 3.041 | 2.983 | 3.041 | 7,180 | +0.02(+0.51%) |