Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
May 29, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 2,200 | -0.22(-5.87%) |
May 28, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 900 | +0.00(+0.00%) |
May 27, 2003 | 3.680 | 4.150 | 3.680 | 3.750 | 2,700 | -0.07(-1.86%) |
May 23, 2003 | 3.950 | 4.000 | 3.821 | 3.821 | 700 | +0.07(+1.89%) |
May 22, 2003 | 3.660 | 3.750 | 3.660 | 3.750 | 2,100 | +0.10(+2.74%) |
May 21, 2003 | 3.670 | 3.750 | 3.560 | 3.650 | 4,600 | -0.01(-0.27%) |
May 20, 2003 | 3.500 | 3.660 | 3.490 | 3.660 | 6,800 | +0.16(+4.57%) |
May 19, 2003 | 3.500 | 3.500 | 3.200 | 3.500 | 3,100 | +0.00(+0.00%) |
May 16, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
May 15, 2003 | 3.440 | 3.500 | 3.280 | 3.500 | 2,700 | +0.06(+1.74%) |
May 14, 2003 | 3.250 | 3.440 | 3.250 | 3.440 | 600 | +0.00(+0.00%) |
May 13, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
May 12, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | +0.07(+2.08%) |
May 09, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.37(+12.33%) |
May 08, 2003 | 3.000 | 3.000 | 2.750 | 3.000 | 2,200 | -0.15(-4.76%) |
May 07, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 1,600 | -0.04(-1.25%) |
May 06, 2003 | 3.220 | 3.220 | 3.150 | 3.190 | 1,200 | +0.01(+0.31%) |
May 05, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
May 02, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
May 01, 2003 | 3.250 | 3.340 | 3.180 | 3.180 | 1,800 | -0.21(-6.19%) |
Apr 30, 2003 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.150 | 3.390 | 3.150 | 3.390 | 1,300 | +0.24(+7.62%) |
Apr 28, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 3.000 | 3.490 | 3.000 | 3.150 | 1,000 | +0.23(+7.88%) |
Apr 24, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2.920 | 2.920 | 2.920 | 2.920 | 300 | +0.03(+1.04%) |
Apr 16, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 400 | -0.01(-0.34%) |
Apr 14, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | +0.01(+0.35%) |
Apr 11, 2003 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.000 | 3.000 | 2.890 | 2.890 | 1,600 | -0.11(-3.67%) |
Apr 09, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 1,400 | +0.00(+0.00%) |
Apr 08, 2003 | 2.900 | 3.750 | 2.900 | 3.000 | 4,000 | +0.07(+2.39%) |
Apr 07, 2003 | 3.020 | 3.020 | 2.410 | 2.930 | 10,900 | -0.14(-4.56%) |
Apr 04, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | +0.05(+1.66%) |
Apr 02, 2003 | 3.050 | 3.050 | 2.860 | 3.020 | 1,200 | -0.03(-0.98%) |
Apr 01, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | +0.00(+0.00%) |
Mar 28, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.01(-0.33%) |
Mar 27, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 1,600 | +0.00(+0.00%) |
Mar 26, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | +0.05(+1.66%) |
Mar 25, 2003 | 3.200 | 3.250 | 2.800 | 3.010 | 8,440 | -0.21(-6.52%) |
Mar 24, 2003 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | -0.16(-4.73%) |
Mar 21, 2003 | 3.330 | 3.380 | 3.330 | 3.380 | 1,200 | -0.12(-3.43%) |
Mar 20, 2003 | 3.280 | 3.890 | 3.280 | 3.500 | 390,000 | +0.30(+9.37%) |
Mar 19, 2003 | 3.750 | 3.750 | 3.110 | 3.200 | 4,500 | -0.05(-1.57%) |
Mar 18, 2003 | 3.450 | 3.450 | 3.000 | 3.251 | 4,100 | -0.20(-5.77%) |
Mar 17, 2003 | 3.310 | 3.510 | 3.300 | 3.450 | 5,000 | +0.15(+4.55%) |
Mar 14, 2003 | 3.500 | 3.500 | 3.300 | 3.300 | 800 | -0.15(-4.38%) |
Mar 13, 2003 | 3.230 | 3.490 | 3.230 | 3.451 | 10,400 | +0.39(+12.78%) |
Mar 12, 2003 | 3.500 | 3.500 | 3.030 | 3.060 | 4,100 | -0.59(-16.16%) |
Mar 11, 2003 | 3.520 | 3.650 | 3.520 | 3.650 | 2,000 | +0.05(+1.39%) |
Mar 10, 2003 | 3.750 | 3.750 | 3.600 | 3.600 | 700 | -0.21(-5.51%) |
Mar 09, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.000 | 4.000 | 3.810 | 3.810 | 900 | -0.19(-4.75%) |
Mar 06, 2003 | 4.050 | 4.050 | 4.000 | 4.000 | 200 | -0.11(-2.68%) |
Mar 05, 2003 | 4.220 | 4.490 | 4.070 | 4.110 | 4,800 | -0.08(-1.91%) |
Mar 04, 2003 | 4.050 | 4.320 | 4.050 | 4.190 | 2,300 | -0.03(-0.71%) |