Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.398 | 3.450 | 3.328 | 3.328 | 21,636 | +0.09(+2.70%) |
May 29, 2003 | 3.241 | 3.241 | 3.241 | 3.241 | 0 | +0.00(+0.00%) |
May 28, 2003 | 3.206 | 3.241 | 3.206 | 3.241 | 1,488 | -0.08(-2.37%) |
May 27, 2003 | 3.494 | 3.494 | 3.232 | 3.319 | 12,477 | -0.17(-5.00%) |
May 23, 2003 | 3.538 | 3.538 | 3.450 | 3.494 | 3,434 | +0.00(+0.00%) |
May 22, 2003 | 3.582 | 3.582 | 3.450 | 3.494 | 9,844 | -0.04(-1.23%) |
May 21, 2003 | 3.573 | 3.573 | 3.538 | 3.538 | 295,463 | +0.03(+0.75%) |
May 20, 2003 | 3.512 | 3.512 | 3.512 | 3.512 | 457 | +0.02(+0.50%) |
May 19, 2003 | 3.503 | 3.503 | 3.494 | 3.494 | 2,404 | -0.13(-3.61%) |
May 16, 2003 | 3.625 | 3.625 | 3.407 | 3.625 | 686 | -0.04(-1.19%) |
May 15, 2003 | 3.774 | 3.774 | 3.660 | 3.669 | 7,212 | +0.04(+1.20%) |
May 14, 2003 | 3.756 | 3.756 | 3.590 | 3.625 | 4,922 | -0.17(-4.60%) |
May 13, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 228 | -0.09(-2.25%) |
May 12, 2003 | 3.669 | 3.887 | 3.669 | 3.887 | 1,602 | +0.05(+1.39%) |
May 09, 2003 | 3.791 | 3.870 | 3.625 | 3.834 | 1,717 | +0.24(+6.79%) |
May 08, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 07, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 06, 2003 | 3.625 | 3.625 | 3.494 | 3.590 | 2,861 | -0.25(-6.59%) |
May 05, 2003 | 3.625 | 3.844 | 3.625 | 3.844 | 801 | +0.31(+8.64%) |
May 02, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
May 01, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 114 | -0.13(-3.57%) |
Apr 29, 2003 | 3.669 | 3.669 | 3.669 | 3.669 | 343 | +0.05(+1.45%) |
Apr 28, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 1,488 | +0.12(+3.50%) |
Apr 25, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 3.494 | 3.494 | 3.494 | 3.494 | 1,831 | +0.00(+0.00%) |
Apr 22, 2003 | 3.538 | 3.538 | 3.407 | 3.494 | 3,777 | -0.06(-1.72%) |
Apr 21, 2003 | 3.555 | 3.555 | 3.555 | 3.555 | 343 | +0.00(+0.00%) |
Apr 17, 2003 | 3.555 | 3.555 | 3.555 | 3.555 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.237 | 4.237 | 3.555 | 3.555 | 13,622 | -0.81(-18.60%) |
Apr 15, 2003 | 4.324 | 4.368 | 4.324 | 4.368 | 457 | +0.02(+0.40%) |
Apr 14, 2003 | 4.350 | 4.368 | 4.350 | 4.350 | 343 | +0.23(+5.51%) |
Apr 11, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 114 | -0.16(-3.67%) |
Apr 09, 2003 | 4.237 | 4.280 | 4.237 | 4.280 | 1,144 | +0.13(+3.16%) |
Apr 08, 2003 | 4.149 | 4.149 | 4.149 | 4.149 | 114 | +0.13(+3.26%) |
Apr 07, 2003 | 3.931 | 4.132 | 3.931 | 4.018 | 2,060 | +0.10(+2.68%) |
Apr 04, 2003 | 3.651 | 3.913 | 3.651 | 3.913 | 1,831 | +0.07(+1.82%) |
Apr 03, 2003 | 3.450 | 3.844 | 3.450 | 3.844 | 1,030 | +0.13(+3.53%) |
Apr 02, 2003 | 2.944 | 3.870 | 2.708 | 3.713 | 18,888 | +0.77(+26.11%) |
Apr 01, 2003 | 2.752 | 2.944 | 2.752 | 2.944 | 9,844 | +0.19(+6.98%) |
Mar 31, 2003 | 2.856 | 3.049 | 2.664 | 2.752 | 3,205 | -0.31(-10.00%) |
Mar 28, 2003 | 3.573 | 3.704 | 2.926 | 3.057 | 6,181 | -0.59(-16.07%) |
Mar 27, 2003 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.634 | 3.713 | 3.616 | 3.643 | 1,030 | -0.20(-5.23%) |
Mar 25, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 1,831 | -0.01(-0.23%) |
Mar 24, 2003 | 3.852 | 3.852 | 3.852 | 3.852 | 114 | +0.01(+0.23%) |
Mar 21, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 343 | +0.00(+0.00%) |
Mar 19, 2003 | 3.852 | 3.852 | 3.844 | 3.844 | 1,144 | +0.00(+0.00%) |
Mar 18, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 3.844 | 3.844 | 3.844 | 3.844 | 114 | +0.00(+0.00%) |
Mar 14, 2003 | 3.852 | 3.852 | 3.844 | 3.844 | 686 | -0.01(-0.23%) |
Mar 13, 2003 | 3.852 | 3.852 | 3.852 | 3.852 | 5,723 | -0.12(-3.08%) |
Mar 12, 2003 | 3.844 | 3.975 | 3.844 | 3.975 | 2,175 | +0.13(+3.41%) |
Mar 11, 2003 | 4.149 | 4.149 | 3.844 | 3.844 | 8,013 | -0.16(-3.93%) |
Mar 10, 2003 | 4.010 | 4.010 | 4.001 | 4.001 | 2,060 | -0.01(-0.33%) |
Mar 07, 2003 | 3.887 | 4.014 | 3.887 | 4.014 | 457 | +0.13(+3.26%) |
Mar 06, 2003 | 3.887 | 4.088 | 3.844 | 3.887 | 6,983 | -0.05(-1.33%) |
Mar 05, 2003 | 3.992 | 3.992 | 3.940 | 3.940 | 572 | -0.05(-1.31%) |
Mar 04, 2003 | 4.149 | 4.149 | 3.852 | 3.992 | 6,296 | +0.06(+1.53%) |