Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.680 | 3.960 | 3.680 | 3.960 | 650 | +0.12(+3.13%) |
May 29, 2003 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.680 | 3.840 | 3.680 | 3.840 | 175 | +0.00(+0.00%) |
May 27, 2003 | 3.680 | 3.840 | 3.680 | 3.840 | 175 | +0.16(+4.35%) |
May 23, 2003 | 3.440 | 3.720 | 3.440 | 3.680 | 1,150 | +0.16(+4.55%) |
May 22, 2003 | 3.440 | 3.520 | 3.440 | 3.520 | 100 | +0.08(+2.21%) |
May 21, 2003 | 3.444 | 3.444 | 3.444 | 3.444 | 25 | -0.40(-10.31%) |
May 20, 2003 | 3.680 | 3.920 | 3.680 | 3.840 | 10,550 | +0.40(+11.63%) |
May 19, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 1,750 | -0.32(-8.51%) |
May 16, 2003 | 3.520 | 3.760 | 3.400 | 3.760 | 300 | +0.00(+0.00%) |
May 15, 2003 | 3.600 | 3.760 | 3.600 | 3.760 | 1,800 | +0.08(+2.17%) |
May 14, 2003 | 3.640 | 3.680 | 3.520 | 3.680 | 200 | +0.04(+1.10%) |
May 13, 2003 | 3.440 | 3.640 | 3.440 | 3.640 | 100 | -0.04(-1.09%) |
May 12, 2003 | 3.440 | 3.680 | 3.440 | 3.680 | 550 | +0.20(+5.75%) |
May 09, 2003 | 3.680 | 3.680 | 3.440 | 3.480 | 1,850 | +0.04(+1.16%) |
May 08, 2003 | 3.520 | 3.520 | 3.440 | 3.440 | 650 | -0.28(-7.53%) |
May 07, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 50 | +0.00(+0.00%) |
May 06, 2003 | 3.400 | 3.760 | 3.400 | 3.720 | 1,175 | +0.52(+16.25%) |
May 05, 2003 | 3.080 | 3.880 | 3.080 | 3.200 | 5,075 | +0.12(+3.90%) |
May 02, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 50 | +0.24(+8.45%) |
May 01, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 2.800 | 2.840 | 2.800 | 2.840 | 400 | -0.20(-6.58%) |
Apr 29, 2003 | 3.040 | 3.040 | 3.040 | 3.040 | 175 | +0.12(+4.11%) |
Apr 28, 2003 | 2.760 | 3.080 | 2.760 | 2.920 | 6,425 | +0.16(+5.80%) |
Apr 25, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 175 | +0.00(+0.00%) |
Apr 24, 2003 | 2.560 | 2.800 | 2.560 | 2.760 | 4,500 | -0.04(-1.43%) |
Apr 23, 2003 | 2.840 | 2.840 | 2.600 | 2.800 | 1,075 | -0.20(-6.67%) |
Apr 22, 2003 | 3.000 | 3.000 | 2.800 | 3.000 | 1,875 | -0.12(-3.85%) |
Apr 21, 2003 | 3.080 | 3.160 | 2.880 | 3.120 | 625 | -0.16(-4.88%) |
Apr 17, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.200 | 3.280 | 3.080 | 3.280 | 1,100 | +0.08(+2.50%) |
Apr 15, 2003 | 3.080 | 3.200 | 3.080 | 3.200 | 100 | +0.00(+0.00%) |
Apr 14, 2003 | 3.080 | 3.200 | 3.080 | 3.200 | 800 | +0.12(+3.90%) |
Apr 11, 2003 | 3.120 | 3.120 | 3.080 | 3.080 | 175 | -0.32(-9.41%) |
Apr 10, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 25 | +0.12(+3.66%) |
Apr 08, 2003 | 3.480 | 3.480 | 3.000 | 3.280 | 1,075 | -0.20(-5.75%) |
Apr 07, 2003 | 3.200 | 3.480 | 3.200 | 3.480 | 3,175 | -0.04(-1.14%) |
Apr 04, 2003 | 3.200 | 3.520 | 3.200 | 3.520 | 125 | -0.04(-1.12%) |
Apr 03, 2003 | 3.200 | 3.560 | 3.200 | 3.560 | 525 | +0.04(+1.14%) |
Apr 02, 2003 | 3.400 | 3.560 | 3.400 | 3.520 | 500 | +0.04(+1.15%) |
Apr 01, 2003 | 3.280 | 3.480 | 3.120 | 3.480 | 375 | +0.04(+1.16%) |
Mar 31, 2003 | 3.160 | 3.440 | 3.120 | 3.440 | 600 | -0.08(-2.27%) |
Mar 28, 2003 | 3.200 | 3.520 | 3.160 | 3.520 | 1,175 | -0.08(-2.22%) |
Mar 27, 2003 | 3.800 | 4.000 | 3.560 | 3.600 | 1,300 | -0.40(-10.00%) |
Mar 26, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.800 | 4.000 | 3.600 | 4.000 | 100 | -0.20(-4.76%) |
Mar 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 250 | +0.16(+3.96%) |
Mar 20, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.160 | 4.160 | 3.800 | 4.040 | 225 | +0.00(+0.00%) |
Mar 18, 2003 | 4.160 | 4.400 | 3.680 | 4.040 | 1,275 | -0.32(-7.34%) |
Mar 17, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 250 | -0.16(-3.54%) |
Mar 14, 2003 | 4.160 | 4.520 | 4.160 | 4.520 | 200 | +0.12(+2.73%) |
Mar 13, 2003 | 4.160 | 4.400 | 4.160 | 4.400 | 175 | +0.36(+8.91%) |
Mar 12, 2003 | 4.040 | 4.040 | 4.040 | 4.040 | 50 | -0.36(-8.18%) |
Mar 11, 2003 | 4.320 | 4.400 | 4.040 | 4.400 | 1,325 | +0.20(+4.76%) |
Mar 10, 2003 | 4.120 | 4.320 | 4.120 | 4.200 | 550 | -0.16(-3.67%) |
Mar 07, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.320 | 4.360 | 4.320 | 4.360 | 150 | -0.24(-5.22%) |
Mar 05, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |