Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.400 | 7.680 | 7.400 | 7.500 | 30,000 | +0.10(+1.35%) |
May 29, 2003 | 7.450 | 7.600 | 7.250 | 7.400 | 17,700 | -0.05(-0.67%) |
May 28, 2003 | 7.030 | 7.450 | 7.000 | 7.450 | 21,000 | +0.45(+6.43%) |
May 27, 2003 | 6.850 | 7.500 | 6.850 | 7.000 | 75,900 | +0.25(+3.70%) |
May 23, 2003 | 6.150 | 6.750 | 6.150 | 6.750 | 103,200 | +0.80(+13.45%) |
May 22, 2003 | 5.950 | 6.170 | 5.950 | 5.950 | 23,000 | +0.00(+0.00%) |
May 21, 2003 | 6.000 | 6.000 | 5.950 | 5.950 | 12,000 | -0.05(-0.83%) |
May 20, 2003 | 6.000 | 6.050 | 6.000 | 6.000 | 22,300 | +0.00(+0.00%) |
May 19, 2003 | 6.100 | 6.100 | 5.950 | 6.000 | 26,700 | -0.05(-0.83%) |
May 16, 2003 | 6.100 | 6.100 | 6.000 | 6.050 | 12,500 | +0.15(+2.54%) |
May 15, 2003 | 6.150 | 6.250 | 5.900 | 5.900 | 18,000 | -0.20(-3.28%) |
May 14, 2003 | 5.900 | 6.500 | 5.800 | 6.100 | 65,100 | +0.30(+5.17%) |
May 13, 2003 | 5.250 | 5.850 | 5.250 | 5.800 | 91,800 | +0.50(+9.43%) |
May 12, 2003 | 5.050 | 5.380 | 5.000 | 5.300 | 42,100 | +0.25(+4.95%) |
May 09, 2003 | 4.600 | 5.050 | 4.500 | 5.050 | 64,200 | +0.55(+12.22%) |
May 08, 2003 | 4.150 | 4.550 | 4.100 | 4.500 | 57,700 | +0.20(+4.65%) |
May 07, 2003 | 4.100 | 4.500 | 4.100 | 4.300 | 9,700 | +0.15(+3.61%) |
May 06, 2003 | 4.500 | 4.500 | 4.100 | 4.150 | 4,000 | -0.45(-9.78%) |
May 05, 2003 | 4.350 | 4.600 | 4.350 | 4.600 | 1,700 | +0.25(+5.75%) |
May 02, 2003 | 4.500 | 4.600 | 4.100 | 4.350 | 7,300 | -0.30(-6.45%) |
May 01, 2003 | 5.000 | 5.000 | 4.100 | 4.650 | 10,100 | -0.25(-5.10%) |
Apr 30, 2003 | 4.200 | 5.050 | 4.200 | 4.900 | 53,800 | +0.35(+7.69%) |
Apr 29, 2003 | 3.450 | 4.550 | 3.450 | 4.550 | 48,400 | +1.30(+40.00%) |
Apr 25, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 2.950 | 3.250 | 2.900 | 3.250 | 30,500 | +0.32(+10.92%) |
Apr 23, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.950 | 2.950 | 2.850 | 2.930 | 1,900 | -0.02(-0.68%) |
Apr 21, 2003 | 2.950 | 2.950 | 2.900 | 2.950 | 17,000 | +0.05(+1.72%) |
Apr 17, 2003 | 2.850 | 2.950 | 2.850 | 2.900 | 4,600 | +0.15(+5.45%) |
Apr 16, 2003 | 2.750 | 2.750 | 2.600 | 2.750 | 10,300 | -0.20(-6.78%) |
Apr 15, 2003 | 2.750 | 2.950 | 2.700 | 2.950 | 5,800 | +0.25(+9.26%) |
Apr 14, 2003 | 2.500 | 2.950 | 2.500 | 2.700 | 3,600 | -0.25(-8.47%) |
Apr 11, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Apr 09, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.35(+13.46%) |
Apr 08, 2003 | 2.550 | 2.600 | 2.550 | 2.600 | 3,800 | +0.05(+1.96%) |
Apr 07, 2003 | 2.350 | 3.000 | 2.300 | 2.550 | 29,600 | +0.25(+10.87%) |
Apr 04, 2003 | 1.800 | 2.430 | 1.800 | 2.300 | 20,000 | +0.40(+21.05%) |
Apr 03, 2003 | 1.880 | 1.900 | 1.880 | 1.900 | 1,000 | +0.12(+6.74%) |
Apr 02, 2003 | 1.650 | 1.780 | 1.650 | 1.780 | 2,700 | +0.18(+11.25%) |
Apr 01, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.600 | 1.600 | 1.500 | 1.600 | 13,900 | +0.05(+3.23%) |
Mar 26, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.600 | 1.600 | 1.550 | 1.550 | 900 | +0.05(+3.33%) |
Mar 24, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.10(-6.25%) |
Mar 21, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.550 | 1.600 | 1.550 | 1.600 | 1,000 | +0.10(+6.67%) |
Mar 18, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 1,500 | -0.10(-6.25%) |
Mar 17, 2003 | 1.500 | 1.600 | 1.500 | 1.600 | 1,900 | +0.15(+10.34%) |
Mar 14, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.350 | 1.450 | 1.350 | 1.450 | 600 | +0.00(+0.00%) |
Mar 12, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.10(+7.41%) |
Mar 06, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 400 | +0.00(+0.00%) |
Mar 05, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |