Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 17,479 | +0.00(+0.00%) |
May 29, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
May 28, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
May 27, 2003 | 2.600 | 2.640 | 2.571 | 2.640 | 4,185 | -0.16(-5.80%) |
May 23, 2003 | 2.571 | 2.803 | 2.571 | 2.803 | 7,385 | -0.02(-0.72%) |
May 22, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 20, 2003 | 2.640 | 2.823 | 2.640 | 2.823 | 2,954 | +0.16(+6.11%) |
May 19, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 4,677 | +0.00(+0.00%) |
May 16, 2003 | 2.669 | 2.669 | 2.660 | 2.660 | 492 | -0.11(-4.10%) |
May 15, 2003 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.00(+0.00%) |
May 14, 2003 | 2.750 | 2.774 | 2.750 | 2.774 | 1,723 | +0.02(+0.74%) |
May 13, 2003 | 2.746 | 2.754 | 2.746 | 2.754 | 2,708 | +0.03(+1.04%) |
May 12, 2003 | 2.742 | 2.742 | 2.725 | 2.725 | 23,634 | -0.02(-0.59%) |
May 09, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 24,619 | +0.00(+0.00%) |
May 08, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 24,619 | +0.00(+0.00%) |
May 06, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 24,619 | +0.03(+1.05%) |
May 05, 2003 | 2.713 | 2.713 | 2.640 | 2.713 | 26,342 | -0.01(-0.30%) |
May 02, 2003 | 2.640 | 2.721 | 2.640 | 2.721 | 11,078 | +0.08(+3.08%) |
May 01, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 246 | -0.04(-1.52%) |
Apr 30, 2003 | 2.713 | 2.713 | 2.648 | 2.681 | 4,431 | -0.05(-1.93%) |
Apr 29, 2003 | 2.701 | 2.762 | 2.701 | 2.734 | 7,385 | -0.01(-0.52%) |
Apr 28, 2003 | 2.835 | 2.835 | 2.748 | 2.748 | 738 | -0.10(-3.36%) |
Apr 25, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.831 | 2.843 | 2.831 | 2.843 | 18,464 | +0.00(+0.00%) |
Apr 23, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 7,632 | +0.00(+0.00%) |
Apr 22, 2003 | 2.823 | 2.843 | 2.600 | 2.843 | 29,297 | +0.00(+0.00%) |
Apr 21, 2003 | 2.843 | 2.868 | 2.835 | 2.843 | 1,477 | +0.00(+0.00%) |
Apr 17, 2003 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.868 | 2.884 | 2.843 | 2.843 | 61,795 | -0.04(-1.41%) |
Apr 15, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 49,239 | +0.08(+2.75%) |
Apr 11, 2003 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.807 | 2.807 | 2.807 | 2.807 | 246 | +0.00(+0.14%) |
Apr 09, 2003 | 2.803 | 2.803 | 2.803 | 2.803 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.807 | 2.807 | 2.803 | 2.803 | 1,230 | -0.04(-1.43%) |
Apr 07, 2003 | 2.803 | 2.843 | 2.803 | 2.843 | 11,325 | +0.22(+8.53%) |
Apr 04, 2003 | 2.640 | 2.640 | 2.620 | 2.620 | 73,858 | +0.04(+1.57%) |
Apr 03, 2003 | 2.742 | 2.742 | 2.579 | 2.579 | 64,503 | -0.08(-3.05%) |
Apr 02, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 492 | -0.08(-2.96%) |
Apr 01, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 246 | -0.02(-0.74%) |
Mar 27, 2003 | 2.742 | 2.762 | 2.721 | 2.762 | 16,248 | +0.02(+0.74%) |
Mar 26, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.864 | 2.864 | 2.742 | 2.742 | 21,665 | -0.08(-2.88%) |
Mar 19, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 2.831 | 2.843 | 2.823 | 2.823 | 25,358 | +0.02(+0.72%) |
Mar 17, 2003 | 2.864 | 2.864 | 2.803 | 2.803 | 9,355 | -0.11(-3.90%) |
Mar 14, 2003 | 2.888 | 2.916 | 2.888 | 2.916 | 984 | +0.01(+0.42%) |
Mar 13, 2003 | 2.904 | 2.904 | 2.904 | 2.904 | 24,619 | +0.02(+0.70%) |
Mar 12, 2003 | 2.904 | 2.904 | 2.864 | 2.884 | 13,048 | -0.01(-0.28%) |
Mar 11, 2003 | 2.892 | 2.916 | 2.864 | 2.892 | 96,262 | -0.01(-0.42%) |
Mar 10, 2003 | 2.908 | 2.945 | 2.904 | 2.904 | 12,802 | +0.00(+0.00%) |
Mar 07, 2003 | 2.929 | 2.929 | 2.880 | 2.904 | 4,185 | -0.02(-0.56%) |
Mar 06, 2003 | 2.985 | 2.985 | 2.892 | 2.920 | 30,035 | -0.06(-2.18%) |
Mar 05, 2003 | 3.026 | 3.026 | 2.985 | 2.985 | 2,461 | +0.00(+0.00%) |
Mar 04, 2003 | 2.969 | 3.059 | 2.957 | 2.985 | 22,403 | +0.02(+0.68%) |