Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.500 | 3.500 | 3.420 | 3.460 | 6,600 | -0.00(-0.06%) |
Jun 27, 2003 | 3.460 | 3.460 | 3.430 | 3.462 | 2,800 | -0.08(-2.20%) |
Jun 26, 2003 | 3.540 | 3.540 | 3.540 | 3.540 | 400 | +0.08(+2.31%) |
Jun 25, 2003 | 3.440 | 3.500 | 3.440 | 3.460 | 10,000 | +0.00(+0.00%) |
Jun 24, 2003 | 3.560 | 3.560 | 3.460 | 3.460 | 3,500 | -0.09(-2.54%) |
Jun 23, 2003 | 3.530 | 3.550 | 3.530 | 3.550 | 2,800 | +0.00(+0.00%) |
Jun 20, 2003 | 3.560 | 3.730 | 3.550 | 3.550 | 1,300 | -0.05(-1.39%) |
Jun 19, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 3.590 | 3.600 | 3.560 | 3.600 | 4,000 | +0.06(+1.69%) |
Jun 17, 2003 | 3.660 | 3.690 | 3.510 | 3.540 | 2,900 | -0.12(-3.28%) |
Jun 16, 2003 | 3.700 | 3.700 | 3.660 | 3.660 | 3,600 | -0.03(-0.81%) |
Jun 13, 2003 | 3.840 | 3.840 | 3.690 | 3.690 | 900 | -0.20(-5.14%) |
Jun 12, 2003 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | -0.09(-2.26%) |
Jun 11, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | -0.01(-0.25%) |
Jun 09, 2003 | 4.140 | 4.180 | 3.990 | 3.990 | 4,600 | -0.31(-7.21%) |
Jun 06, 2003 | 4.140 | 5.280 | 4.140 | 4.300 | 25,800 | +0.16(+3.86%) |
Jun 05, 2003 | 3.900 | 4.140 | 3.900 | 4.140 | 24,700 | +0.24(+6.15%) |
Jun 04, 2003 | 3.750 | 4.000 | 3.610 | 3.900 | 21,800 | +0.08(+2.09%) |
Jun 03, 2003 | 3.700 | 3.820 | 3.700 | 3.820 | 1,600 | +0.12(+3.24%) |
Jun 02, 2003 | 4.020 | 4.020 | 3.640 | 3.700 | 12,000 | -0.27(-6.80%) |
May 30, 2003 | 3.740 | 4.050 | 3.740 | 3.970 | 28,800 | +0.28(+7.59%) |
May 29, 2003 | 3.370 | 3.820 | 3.340 | 3.690 | 51,000 | +0.26(+7.58%) |
May 28, 2003 | 3.290 | 3.430 | 3.260 | 3.430 | 27,200 | +0.21(+6.52%) |
May 27, 2003 | 3.270 | 3.370 | 3.160 | 3.220 | 6,100 | -0.15(-4.42%) |
May 23, 2003 | 3.120 | 3.450 | 3.050 | 3.369 | 9,300 | +0.34(+11.15%) |
May 22, 2003 | 2.810 | 3.080 | 2.810 | 3.031 | 467,800 | +0.25(+9.03%) |
May 21, 2003 | 2.780 | 2.850 | 2.780 | 2.780 | 2,100 | -0.07(-2.46%) |
May 20, 2003 | 2.710 | 2.850 | 2.710 | 2.850 | 22,500 | +0.26(+10.04%) |
May 19, 2003 | 2.730 | 2.800 | 2.590 | 2.590 | 9,500 | -0.21(-7.50%) |
May 16, 2003 | 2.750 | 2.800 | 2.750 | 2.800 | 5,800 | +0.11(+4.21%) |
May 15, 2003 | 2.750 | 2.750 | 2.687 | 2.687 | 4,900 | -0.06(-2.29%) |
May 14, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 400 | +0.02(+0.73%) |
May 13, 2003 | 2.650 | 2.740 | 2.650 | 2.730 | 16,200 | +0.03(+1.11%) |
May 12, 2003 | 2.730 | 2.730 | 2.630 | 2.700 | 3,700 | -0.10(-3.57%) |
May 09, 2003 | 2.730 | 2.800 | 2.730 | 2.800 | 500 | +0.08(+2.94%) |
May 08, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | +0.07(+2.64%) |
May 07, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.750 | 2.760 | 2.650 | 2.650 | 1,400 | -0.08(-2.93%) |
May 05, 2003 | 2.550 | 2.730 | 2.550 | 2.730 | 5,500 | +0.22(+8.76%) |
May 02, 2003 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
May 01, 2003 | 2.500 | 2.550 | 2.500 | 2.510 | 6,200 | +0.01(+0.40%) |
Apr 30, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 2.450 | 2.500 | 2.400 | 2.500 | 21,800 | +0.12(+5.04%) |
Apr 28, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.380 | 2.380 | 2.380 | 2.380 | 100 | +0.09(+3.93%) |
Apr 23, 2003 | 2.290 | 2.290 | 2.290 | 2.290 | 100 | -0.11(-4.58%) |
Apr 21, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 4,600 | +0.01(+0.42%) |
Apr 17, 2003 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.350 | 2.390 | 2.350 | 2.390 | 600 | +0.07(+3.02%) |
Apr 15, 2003 | 2.250 | 2.320 | 2.250 | 2.320 | 200 | +0.02(+0.87%) |
Apr 14, 2003 | 2.290 | 2.300 | 2.290 | 2.300 | 1,300 | +0.05(+2.22%) |
Apr 11, 2003 | 2.260 | 2.260 | 2.250 | 2.250 | 400 | -0.05(-2.17%) |
Apr 10, 2003 | 2.320 | 2.320 | 2.300 | 2.300 | 12,700 | +0.05(+2.22%) |
Apr 09, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.270 | 2.320 | 2.220 | 2.250 | 36,300 | +0.00(+0.00%) |
Apr 07, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 600 | -0.09(-3.85%) |
Apr 04, 2003 | 2.210 | 2.340 | 2.210 | 2.340 | 2,100 | +0.12(+5.41%) |
Apr 03, 2003 | 2.230 | 2.240 | 2.220 | 2.220 | 3,500 | -0.01(-0.45%) |
Apr 02, 2003 | 2.220 | 2.230 | 2.220 | 2.230 | 900 | +0.01(+0.45%) |