Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 5.680 | 5.850 | 5.680 | 5.850 | 4,100 | +0.05(+0.86%) |
Mar 27, 2003 | 5.780 | 5.800 | 5.780 | 5.800 | 1,400 | +0.05(+0.87%) |
Mar 26, 2003 | 5.800 | 5.800 | 5.750 | 5.750 | 11,000 | -0.04(-0.69%) |
Mar 25, 2003 | 5.790 | 5.790 | 5.790 | 5.790 | 400 | +0.04(+0.70%) |
Mar 24, 2003 | 5.680 | 5.750 | 5.680 | 5.750 | 3,500 | -0.06(-1.03%) |
Mar 21, 2003 | 5.680 | 5.900 | 5.650 | 5.810 | 3,400 | +0.07(+1.22%) |
Mar 20, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 300 | -0.07(-1.20%) |
Mar 19, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 5.710 | 5.810 | 5.710 | 5.810 | 5,000 | +0.14(+2.47%) |
Mar 17, 2003 | 5.710 | 5.710 | 5.670 | 5.670 | 300 | +0.00(+0.00%) |
Mar 14, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 500 | -0.04(-0.70%) |
Mar 13, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 5.700 | 5.710 | 5.670 | 5.710 | 1,100 | -0.01(-0.17%) |
Mar 11, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 | +0.00(+0.00%) |
Mar 06, 2003 | 5.650 | 5.720 | 5.650 | 5.720 | 2,300 | +0.07(+1.24%) |
Mar 05, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 200 | -0.01(-0.18%) |
Mar 04, 2003 | 5.600 | 5.660 | 5.600 | 5.660 | 3,100 | +0.22(+4.04%) |
Mar 03, 2003 | 5.460 | 5.460 | 5.400 | 5.440 | 1,400 | -0.01(-0.18%) |
Feb 28, 2003 | 5.470 | 5.470 | 5.380 | 5.450 | 2,200 | -0.05(-0.91%) |
Feb 27, 2003 | 5.500 | 5.510 | 5.500 | 5.500 | 3,500 | -0.24(-4.18%) |
Feb 26, 2003 | 5.650 | 5.740 | 5.650 | 5.740 | 600 | +0.09(+1.59%) |
Feb 25, 2003 | 5.500 | 5.780 | 5.500 | 5.650 | 5,800 | +0.15(+2.73%) |
Feb 24, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 1,300 | +0.10(+1.85%) |
Feb 20, 2003 | 5.350 | 5.400 | 5.350 | 5.400 | 600 | +0.10(+1.89%) |
Feb 19, 2003 | 5.150 | 5.300 | 5.000 | 5.300 | 12,700 | +0.15(+2.91%) |
Feb 18, 2003 | 5.100 | 5.150 | 5.100 | 5.150 | 1,200 | +0.05(+0.98%) |
Feb 14, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.05(+0.99%) |
Feb 13, 2003 | 5.430 | 5.500 | 5.050 | 5.050 | 6,000 | -0.46(-8.35%) |
Feb 12, 2003 | 5.990 | 5.990 | 5.400 | 5.510 | 12,600 | -0.49(-8.17%) |
Feb 11, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 6.000 | 6.000 | 5.860 | 6.000 | 4,000 | +0.15(+2.56%) |
Feb 07, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 2,200 | -0.14(-2.34%) |
Feb 06, 2003 | 5.800 | 5.990 | 5.780 | 5.990 | 4,400 | +0.19(+3.28%) |
Feb 05, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.01(+0.17%) |
Feb 04, 2003 | 5.780 | 5.790 | 5.780 | 5.790 | 800 | +0.00(+0.00%) |
Feb 03, 2003 | 6.000 | 6.000 | 5.780 | 5.790 | 9,600 | -0.17(-2.85%) |
Jan 31, 2003 | 5.890 | 6.000 | 5.850 | 5.960 | 11,800 | -0.02(-0.33%) |
Jan 30, 2003 | 5.990 | 6.050 | 5.900 | 5.980 | 5,600 | +0.09(+1.53%) |
Jan 29, 2003 | 5.950 | 5.990 | 5.880 | 5.890 | 1,200 | -0.06(-1.01%) |
Jan 28, 2003 | 5.900 | 6.000 | 5.900 | 5.950 | 13,300 | +0.05(+0.85%) |
Jan 27, 2003 | 5.400 | 5.900 | 5.400 | 5.900 | 13,500 | +0.50(+9.26%) |
Jan 24, 2003 | 4.920 | 5.500 | 4.920 | 5.400 | 11,100 | +0.47(+9.53%) |
Jan 23, 2003 | 4.920 | 4.930 | 4.910 | 4.930 | 3,900 | +0.01(+0.20%) |
Jan 22, 2003 | 4.880 | 4.920 | 4.880 | 4.920 | 2,700 | +0.04(+0.82%) |
Jan 21, 2003 | 4.730 | 4.880 | 4.730 | 4.880 | 2,300 | +0.11(+2.31%) |
Jan 17, 2003 | 4.770 | 4.780 | 4.770 | 4.770 | 300 | -0.03(-0.63%) |
Jan 16, 2003 | 4.740 | 4.800 | 4.740 | 4.800 | 1,500 | +0.07(+1.48%) |
Jan 15, 2003 | 4.750 | 4.750 | 4.730 | 4.730 | 2,000 | -0.03(-0.63%) |
Jan 14, 2003 | 4.710 | 4.760 | 4.710 | 4.760 | 1,100 | +0.06(+1.28%) |
Jan 13, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 4.770 | 4.770 | 4.700 | 4.700 | 2,100 | -0.01(-0.21%) |
Jan 09, 2003 | 4.750 | 4.940 | 4.700 | 4.710 | 7,200 | -0.04(-0.84%) |
Jan 08, 2003 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.10(+2.15%) |
Jan 07, 2003 | 4.630 | 4.750 | 4.630 | 4.650 | 3,100 | -0.13(-2.72%) |
Jan 06, 2003 | 4.770 | 4.800 | 4.770 | 4.780 | 2,400 | -0.09(-1.85%) |
Jan 03, 2003 | 4.600 | 4.870 | 4.600 | 4.870 | 5,300 | +0.44(+9.93%) |