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%) |