Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
May 29, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | -30.00(-75.00%) |
May 28, 2003 | 40.00 | 40.80 | 38.40 | 40.00 | 200 | -2.40(-5.66%) |
May 27, 2003 | 40.00 | 43.20 | 39.20 | 42.40 | 497 | +0.80(+1.92%) |
May 23, 2003 | 44.00 | 44.00 | 39.20 | 41.60 | 197 | +0.80(+1.96%) |
May 22, 2003 | 40.80 | 40.80 | 40.00 | 40.80 | 112 | -1.60(-3.77%) |
May 21, 2003 | 40.80 | 45.60 | 39.20 | 42.40 | 38 | +0.80(+1.92%) |
May 20, 2003 | 41.60 | 41.60 | 41.60 | 41.60 | 116 | +0.00(+0.00%) |
May 19, 2003 | 44.00 | 44.00 | 41.60 | 41.60 | 71 | -3.20(-7.14%) |
May 16, 2003 | 44.80 | 44.80 | 44.80 | 44.80 | 73 | -0.80(-1.75%) |
May 15, 2003 | 44.00 | 48.00 | 44.00 | 45.60 | 197 | +2.40(+5.56%) |
May 14, 2003 | 45.60 | 45.60 | 41.60 | 43.20 | 373 | -4.00(-8.47%) |
May 13, 2003 | 48.00 | 48.00 | 44.80 | 47.20 | 86 | -0.80(-1.67%) |
May 12, 2003 | 40.80 | 55.20 | 40.80 | 48.00 | 1,538 | +4.00(+9.09%) |
May 09, 2003 | 42.40 | 44.80 | 41.60 | 44.00 | 185 | +1.60(+3.77%) |
May 08, 2003 | 43.20 | 43.20 | 42.40 | 42.40 | 18 | -0.80(-1.85%) |
May 07, 2003 | 43.20 | 43.20 | 43.20 | 43.20 | 173 | +0.00(+0.00%) |
May 06, 2003 | 44.80 | 44.80 | 42.40 | 43.20 | 181 | -1.60(-3.57%) |
May 05, 2003 | 44.00 | 45.60 | 40.00 | 44.80 | 1,797 | +0.00(+0.00%) |
May 02, 2003 | 44.00 | 46.40 | 42.40 | 44.80 | 318 | -0.80(-1.75%) |
May 01, 2003 | 47.20 | 47.20 | 44.80 | 45.60 | 292 | -2.40(-5.00%) |
Apr 30, 2003 | 48.00 | 48.00 | 48.00 | 48.00 | 25 | +0.00(+0.00%) |
Apr 29, 2003 | 49.60 | 49.60 | 46.40 | 48.00 | 208 | -3.20(-6.25%) |
Apr 28, 2003 | 52.80 | 52.80 | 50.40 | 51.20 | 265 | -1.60(-3.03%) |
Apr 25, 2003 | 48.80 | 55.20 | 48.00 | 52.80 | 7 | +3.20(+6.45%) |
Apr 24, 2003 | 51.20 | 55.20 | 48.00 | 49.60 | 268 | -1.60(-3.13%) |
Apr 23, 2003 | 48.80 | 51.20 | 48.80 | 51.20 | 23 | +3.20(+6.67%) |
Apr 22, 2003 | 44.80 | 48.00 | 44.80 | 48.00 | 36 | +2.40(+5.26%) |
Apr 21, 2003 | 45.60 | 45.60 | 45.60 | 45.60 | 58 | -1.60(-3.39%) |
Apr 17, 2003 | 47.20 | 47.20 | 47.20 | 47.20 | 3 | -0.80(-1.67%) |
Apr 16, 2003 | 47.20 | 50.40 | 44.80 | 48.00 | 48 | +0.00(+0.00%) |
Apr 15, 2003 | 46.40 | 48.00 | 44.80 | 48.00 | 75 | +0.80(+1.69%) |
Apr 14, 2003 | 46.40 | 52.00 | 46.40 | 47.20 | 55 | -4.80(-9.23%) |
Apr 11, 2003 | 47.20 | 52.00 | 46.40 | 52.00 | 97 | +4.80(+10.17%) |
Apr 10, 2003 | 41.60 | 47.20 | 41.60 | 47.20 | 920 | +4.80(+11.32%) |
Apr 09, 2003 | 38.40 | 44.80 | 38.40 | 42.40 | 183 | +4.80(+12.77%) |
Apr 08, 2003 | 36.00 | 37.60 | 36.00 | 37.60 | 50 | -0.80(-2.08%) |
Apr 07, 2003 | 36.00 | 39.20 | 32.80 | 38.40 | 422 | +0.00(+0.00%) |
Apr 04, 2003 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 39.20 | 39.20 | 36.00 | 38.40 | 95 | -0.80(-2.04%) |
Apr 02, 2003 | 39.20 | 39.20 | 39.20 | 39.20 | 10 | +0.00(+0.00%) |
Apr 01, 2003 | 35.20 | 44.80 | 35.20 | 39.20 | 390 | +0.00(+0.00%) |
Mar 31, 2003 | 37.60 | 39.20 | 37.60 | 39.20 | 14,177 | +0.00(+0.00%) |
Mar 28, 2003 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 40.00 | 40.00 | 36.00 | 39.20 | 93 | +0.00(+0.00%) |
Mar 26, 2003 | 37.60 | 39.20 | 36.00 | 39.20 | 558 | +1.60(+4.26%) |
Mar 25, 2003 | 33.60 | 39.20 | 33.60 | 37.60 | 198 | +3.20(+9.30%) |
Mar 24, 2003 | 30.40 | 34.40 | 30.40 | 34.40 | 66 | -0.80(-2.27%) |
Mar 21, 2003 | 32.80 | 35.20 | 32.80 | 35.20 | 6 | -0.80(-2.22%) |
Mar 20, 2003 | 32.00 | 36.00 | 31.20 | 36.00 | 72 | -0.80(-2.17%) |
Mar 19, 2003 | 32.80 | 36.80 | 32.80 | 36.80 | 45 | +1.60(+4.55%) |
Mar 18, 2003 | 36.80 | 36.80 | 33.60 | 35.20 | 46 | +0.00(+0.00%) |
Mar 17, 2003 | 37.60 | 37.60 | 35.20 | 35.20 | 5 | -1.52(-4.14%) |
Mar 14, 2003 | 36.72 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 36.72 | 36.72 | 36.72 | 36.72 | 2 | +1.52(+4.32%) |
Mar 12, 2003 | 33.60 | 35.20 | 33.60 | 35.20 | 38 | -2.40(-6.38%) |
Mar 11, 2003 | 34.40 | 37.60 | 34.40 | 37.60 | 62 | -0.80(-2.08%) |
Mar 10, 2003 | 34.40 | 38.40 | 34.40 | 38.40 | 13 | +0.00(+0.00%) |
Mar 07, 2003 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 38.40 | 38.40 | 36.00 | 38.40 | 5 | +2.40(+6.67%) |
Mar 04, 2003 | 37.60 | 39.20 | 36.00 | 36.00 | 283 | -3.20(-8.16%) |