Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.295 | 3.344 | 3.295 | 3.344 | 2,796 | +0.10(+3.03%) |
Jun 27, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 508 | +0.00(+0.00%) |
Jun 26, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 3.275 | 3.275 | 3.246 | 3.246 | 7,117 | -0.05(-1.49%) |
Jun 20, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 3.393 | 3.442 | 3.295 | 3.295 | 6,863 | -0.10(-2.90%) |
Jun 18, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 6,609 | +0.10(+2.99%) |
Jun 13, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 254 | -0.01(-0.30%) |
Jun 12, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 1,525 | -0.04(-1.18%) |
Jun 11, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 2,033 | +0.08(+2.41%) |
Jun 10, 2003 | 3.265 | 3.265 | 3.265 | 3.265 | 1,016 | +0.00(+0.00%) |
Jun 09, 2003 | 3.265 | 3.265 | 3.265 | 3.265 | 3,304 | -0.08(-2.35%) |
Jun 06, 2003 | 3.442 | 3.442 | 3.344 | 3.344 | 508 | +0.00(+0.00%) |
Jun 05, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 254 | +0.10(+3.03%) |
Jun 04, 2003 | 3.541 | 3.541 | 3.246 | 3.246 | 4,829 | +0.05(+1.54%) |
Jun 03, 2003 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.05(+1.56%) |
May 30, 2003 | 3.147 | 3.147 | 3.147 | 3.147 | 2,033 | -0.05(-1.54%) |
May 29, 2003 | 3.147 | 3.541 | 3.147 | 3.196 | 16,014 | +0.05(+1.56%) |
May 28, 2003 | 3.098 | 3.147 | 3.049 | 3.147 | 2,796 | +0.06(+1.91%) |
May 27, 2003 | 3.049 | 3.088 | 3.049 | 3.088 | 1,270 | +0.08(+2.61%) |
May 23, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 1,016 | -0.04(-1.29%) |
May 22, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 0 | +0.00(+0.00%) |
May 21, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 0 | +0.00(+0.00%) |
May 20, 2003 | 3.019 | 3.049 | 2.990 | 3.049 | 36,603 | +0.05(+1.64%) |
May 19, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 15, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 508 | -0.13(-4.09%) |
May 14, 2003 | 2.931 | 3.128 | 2.931 | 3.128 | 18,810 | +0.08(+2.58%) |
May 13, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 1,016 | +0.05(+1.64%) |
May 12, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 09, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 508 | +0.10(+3.39%) |
May 08, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 1,016 | +0.00(+0.00%) |
May 07, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 0 | +0.00(+0.00%) |
May 05, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 254 | -0.24(-7.52%) |
May 02, 2003 | 2.901 | 3.137 | 2.901 | 3.137 | 19,064 | +0.00(+0.13%) |
May 01, 2003 | 2.950 | 3.133 | 2.901 | 3.133 | 38,637 | +0.18(+6.20%) |
Apr 30, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 6,100 | +0.00(+0.00%) |
Apr 28, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 254 | -0.05(-1.64%) |
Apr 25, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 7,880 | +0.07(+2.35%) |
Apr 24, 2003 | 2.931 | 2.931 | 2.931 | 2.931 | 12,709 | +0.03(+1.02%) |
Apr 23, 2003 | 2.905 | 2.905 | 2.901 | 2.901 | 2,796 | +0.00(+0.00%) |
Apr 22, 2003 | 2.901 | 2.901 | 2.901 | 2.901 | 254 | -0.05(-1.67%) |
Apr 21, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 254 | +0.07(+2.39%) |
Apr 15, 2003 | 2.882 | 2.882 | 2.882 | 2.882 | 5,083 | -0.00(-0.07%) |
Apr 14, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 254 | -0.06(-1.94%) |
Apr 11, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 508 | -0.01(-0.33%) |
Apr 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 762 | +0.10(+3.45%) |
Apr 08, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 10,930 | +0.00(+0.00%) |