Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.090 | 3.100 | 3.070 | 3.070 | 1,100 | +0.02(+0.66%) |
Apr 29, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Apr 28, 2003 | 3.050 | 3.100 | 3.050 | 3.100 | 1,100 | +0.05(+1.64%) |
Apr 25, 2003 | 3.110 | 3.160 | 3.050 | 3.050 | 4,100 | -0.11(-3.48%) |
Apr 24, 2003 | 3.210 | 3.280 | 3.150 | 3.160 | 4,600 | -0.11(-3.36%) |
Apr 23, 2003 | 3.260 | 3.270 | 3.260 | 3.270 | 1,500 | +0.02(+0.62%) |
Apr 22, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.05(-1.52%) |
Apr 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 1,700 | +0.09(+2.80%) |
Apr 15, 2003 | 3.300 | 3.350 | 3.210 | 3.210 | 9,400 | -0.09(-2.73%) |
Apr 14, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 4,200 | +0.07(+2.17%) |
Apr 11, 2003 | 3.100 | 3.250 | 3.100 | 3.230 | 11,500 | +0.13(+4.19%) |
Apr 10, 2003 | 2.950 | 3.100 | 2.950 | 3.100 | 10,200 | +0.15(+5.08%) |
Apr 09, 2003 | 2.750 | 2.950 | 2.750 | 2.950 | 3,600 | +0.15(+5.36%) |
Apr 08, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 | +0.03(+1.08%) |
Apr 07, 2003 | 2.750 | 2.800 | 2.750 | 2.770 | 8,200 | +0.07(+2.59%) |
Apr 04, 2003 | 2.400 | 2.700 | 2.400 | 2.700 | 11,500 | +0.30(+12.50%) |
Apr 03, 2003 | 2.390 | 2.400 | 2.390 | 2.400 | 300 | +0.00(+0.00%) |
Apr 02, 2003 | 2.440 | 2.500 | 2.400 | 2.400 | 1,600 | +0.00(+0.00%) |
Apr 01, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.05(-2.04%) |
Mar 31, 2003 | 2.410 | 2.450 | 2.350 | 2.450 | 2,500 | +0.05(+2.08%) |
Mar 28, 2003 | 2.440 | 2.440 | 2.350 | 2.400 | 5,400 | +0.00(+0.00%) |
Mar 27, 2003 | 2.530 | 2.530 | 2.400 | 2.400 | 5,200 | -0.10(-4.00%) |
Mar 26, 2003 | 2.440 | 2.500 | 2.430 | 2.500 | 2,000 | +0.10(+4.17%) |
Mar 25, 2003 | 2.250 | 2.400 | 2.250 | 2.400 | 5,000 | -0.05(-2.04%) |
Mar 24, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 2,500 | -0.10(-3.92%) |
Mar 20, 2003 | 2.660 | 2.660 | 2.550 | 2.550 | 2,000 | -0.15(-5.56%) |
Mar 19, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | -0.04(-1.46%) |
Mar 18, 2003 | 2.710 | 2.740 | 2.650 | 2.740 | 8,300 | +0.03(+1.11%) |
Mar 17, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 2,000 | -0.09(-3.21%) |
Mar 14, 2003 | 2.790 | 2.800 | 2.790 | 2.800 | 4,500 | +0.02(+0.72%) |
Mar 13, 2003 | 2.780 | 2.780 | 2.780 | 2.780 | 200 | +0.07(+2.58%) |
Mar 12, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 200 | -0.04(-1.45%) |
Mar 11, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 2,000 | -0.05(-1.79%) |
Mar 10, 2003 | 2.900 | 2.900 | 2.800 | 2.800 | 4,200 | -0.11(-3.78%) |
Mar 07, 2003 | 2.960 | 2.960 | 2.910 | 2.910 | 10,000 | -0.05(-1.69%) |
Mar 06, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 2.960 | 2.960 | 2.910 | 2.960 | 3,000 | +0.01(+0.34%) |
Mar 04, 2003 | 2.890 | 2.950 | 2.800 | 2.950 | 5,300 | +0.06(+2.08%) |
Mar 03, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 1,000 | +0.04(+1.40%) |
Feb 28, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 2,400 | +0.04(+1.42%) |
Feb 26, 2003 | 2.850 | 2.850 | 2.810 | 2.810 | 1,300 | -0.09(-3.10%) |
Feb 25, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 2,900 | +0.00(+0.00%) |
Feb 21, 2003 | 2.990 | 2.990 | 2.900 | 2.900 | 3,000 | -0.05(-1.69%) |
Feb 20, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | +0.00(+0.00%) |
Feb 19, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 | -0.06(-1.99%) |
Feb 18, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 1,600 | -0.09(-2.90%) |
Feb 14, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | -0.10(-3.13%) |
Feb 13, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | +0.00(+0.00%) |
Feb 11, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.05(-1.54%) |
Feb 10, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 3.250 | 3.250 | 3.240 | 3.250 | 1,000 | +0.00(+0.00%) |
Feb 04, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 7,800 | +0.00(+0.00%) |
Feb 03, 2003 | 3.190 | 3.250 | 3.190 | 3.250 | 18,800 | +0.15(+4.84%) |
Jan 31, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.00(+0.00%) |
Jan 30, 2003 | 3.190 | 3.190 | 3.100 | 3.100 | 1,500 | -0.09(-2.82%) |
Jan 29, 2003 | 3.150 | 3.200 | 3.150 | 3.190 | 4,900 | -0.01(-0.31%) |
Jan 28, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | +0.05(+1.59%) |
Jan 27, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 2,100 | -0.05(-1.56%) |
Jan 24, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.00(+0.00%) |
Jan 23, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | +0.00(+0.00%) |
Jan 21, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 2,500 | +0.00(+0.00%) |
Jan 17, 2003 | 3.380 | 3.400 | 3.200 | 3.200 | 7,500 | -0.15(-4.48%) |
Jan 16, 2003 | 3.350 | 3.400 | 3.350 | 3.350 | 1,300 | +0.05(+1.52%) |
Jan 15, 2003 | 3.200 | 3.300 | 3.150 | 3.300 | 4,400 | +0.10(+3.12%) |
Jan 14, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 5,500 | +0.01(+0.31%) |
Jan 13, 2003 | 3.200 | 3.200 | 3.190 | 3.190 | 8,600 | -0.01(-0.31%) |
Jan 10, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | +0.05(+1.59%) |
Jan 09, 2003 | 3.150 | 3.200 | 3.150 | 3.150 | 7,000 | -0.05(-1.56%) |
Jan 08, 2003 | 3.250 | 3.250 | 3.200 | 3.200 | 4,800 | -0.15(-4.48%) |
Jan 07, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 | +0.10(+3.08%) |
Jan 06, 2003 | 3.360 | 3.360 | 3.250 | 3.250 | 4,700 | -0.10(-2.99%) |
Jan 03, 2003 | 3.400 | 3.400 | 3.350 | 3.350 | 1,000 | -0.10(-2.90%) |
Jan 02, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 3.350 | 3.450 | 3.350 | 3.450 | 2,000 | +0.15(+4.55%) |
Dec 27, 2002 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | -0.04(-1.20%) |
Dec 26, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 1,100 | +0.04(+1.21%) |
Dec 20, 2002 | 3.400 | 3.400 | 3.300 | 3.300 | 4,000 | +0.00(+0.00%) |
Dec 19, 2002 | 3.350 | 3.350 | 3.300 | 3.300 | 15,900 | -0.10(-2.94%) |
Dec 18, 2002 | 3.300 | 3.400 | 3.300 | 3.400 | 54,000 | +0.12(+3.66%) |
Dec 17, 2002 | 3.160 | 3.280 | 3.160 | 3.280 | 6,900 | +0.08(+2.50%) |
Dec 16, 2002 | 3.250 | 3.250 | 3.200 | 3.200 | 3,100 | -0.08(-2.44%) |
Dec 13, 2002 | 3.280 | 3.280 | 3.280 | 3.280 | 500 | +0.00(+0.00%) |
Dec 12, 2002 | 3.240 | 3.280 | 3.210 | 3.280 | 38,500 | +0.09(+2.82%) |
Dec 11, 2002 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 | -0.01(-0.31%) |
Dec 10, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 2,400 | -0.05(-1.54%) |
Dec 09, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Dec 06, 2002 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.10(+3.12%) |
Dec 04, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.00(+0.00%) |
Dec 03, 2002 | 3.250 | 3.250 | 3.200 | 3.200 | 3,000 | -0.15(-4.48%) |
Dec 02, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.10(+3.08%) |
Nov 29, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Nov 27, 2002 | 3.200 | 3.350 | 3.150 | 3.300 | 16,700 | +0.05(+1.54%) |
Nov 26, 2002 | 3.350 | 3.350 | 3.250 | 3.250 | 1,000 | -0.15(-4.41%) |
Nov 25, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Nov 22, 2002 | 3.500 | 3.500 | 3.400 | 3.400 | 1,600 | -0.16(-4.49%) |
Nov 21, 2002 | 3.620 | 3.620 | 3.450 | 3.560 | 35,000 | -0.04(-1.11%) |
Nov 20, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
Nov 19, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 800 | -0.05(-1.37%) |