Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.635 | 5.880 | 5.635 | 5.705 | 8,142 | +0.54(+10.43%) |
May 29, 2003 | 5.467 | 5.642 | 5.166 | 5.166 | 19,000 | -0.15(-2.89%) |
May 28, 2003 | 5.285 | 5.320 | 5.285 | 5.320 | 2,142 | +0.05(+0.93%) |
May 27, 2003 | 5.600 | 5.600 | 5.271 | 5.271 | 7,285 | -0.20(-3.59%) |
May 23, 2003 | 5.530 | 5.530 | 5.467 | 5.467 | 8,000 | +0.10(+1.83%) |
May 22, 2003 | 4.970 | 5.369 | 4.970 | 5.369 | 10,000 | +0.10(+1.86%) |
May 21, 2003 | 5.355 | 5.355 | 5.250 | 5.271 | 6,571 | +0.06(+1.21%) |
May 20, 2003 | 5.250 | 5.250 | 5.208 | 5.208 | 6,000 | +0.03(+0.54%) |
May 19, 2003 | 5.215 | 5.215 | 5.180 | 5.180 | 1,571 | +0.14(+2.78%) |
May 16, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 1,428 | -0.14(-2.70%) |
May 13, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 285 | +0.06(+1.09%) |
May 12, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
May 09, 2003 | 4.900 | 5.124 | 4.900 | 5.124 | 428 | +0.92(+22.00%) |
May 08, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 07, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 06, 2003 | 4.235 | 4.235 | 4.200 | 4.200 | 428 | -0.32(-6.98%) |
May 05, 2003 | 4.725 | 4.725 | 4.270 | 4.515 | 2,714 | +0.66(+17.06%) |
May 02, 2003 | 3.864 | 4.249 | 3.857 | 3.857 | 714 | +0.34(+9.76%) |
May 01, 2003 | 3.514 | 3.514 | 3.514 | 3.514 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.514 | 3.514 | 3.514 | 3.514 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.514 | 3.514 | 3.514 | 3.514 | 142 | +0.01(+0.40%) |
Apr 28, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 857 | -0.04(-0.99%) |
Apr 24, 2003 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 4.375 | 4.375 | 3.535 | 3.535 | 8,857 | -0.31(-8.18%) |
Apr 22, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 6,285 | +0.17(+4.76%) |
Apr 21, 2003 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.200 | 4.340 | 3.535 | 3.675 | 6,714 | -0.51(-12.21%) |
Apr 15, 2003 | 4.186 | 4.186 | 4.186 | 4.186 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.186 | 4.186 | 4.186 | 4.186 | 285 | -0.12(-2.76%) |
Apr 11, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.305 | 4.305 | 4.305 | 4.305 | 142 | +0.04(+0.82%) |
Mar 14, 2003 | 4.200 | 4.270 | 4.200 | 4.270 | 428 | +0.41(+10.71%) |
Mar 13, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 3.857 | 3.857 | 3.857 | 3.857 | 0 | +0.00(+0.00%) |