Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 1,800 | +0.01(+0.33%) |
May 29, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
May 28, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 2,500 | +0.05(+1.69%) |
May 27, 2003 | 3.100 | 3.100 | 2.950 | 2.950 | 8,000 | -0.13(-4.22%) |
May 23, 2003 | 3.050 | 3.080 | 3.050 | 3.080 | 7,000 | +0.03(+0.98%) |
May 22, 2003 | 3.040 | 3.050 | 3.040 | 3.050 | 2,100 | +0.02(+0.66%) |
May 21, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.06(-1.94%) |
May 20, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 19, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 500 | +0.00(+0.00%) |
May 15, 2003 | 3.000 | 3.090 | 3.000 | 3.090 | 5,500 | +0.09(+3.00%) |
May 14, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | +0.00(+0.00%) |
May 13, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 1,000 | +0.00(+0.00%) |
May 12, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 4,000 | +0.05(+1.69%) |
May 09, 2003 | 2.900 | 2.950 | 2.900 | 2.950 | 9,200 | -0.15(-4.84%) |
May 08, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 07, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,700 | +0.00(+0.00%) |
May 06, 2003 | 3.090 | 3.100 | 3.090 | 3.100 | 3,600 | +0.03(+0.98%) |
May 05, 2003 | 3.070 | 3.070 | 3.060 | 3.070 | 700 | +0.07(+2.33%) |
May 02, 2003 | 3.050 | 3.050 | 3.000 | 3.000 | 1,500 | -0.07(-2.28%) |
May 01, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.090 | 3.100 | 3.070 | 3.070 | 1,100 | +0.02(+0.66%) |
Apr 29, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Apr 28, 2003 | 3.050 | 3.100 | 3.050 | 3.100 | 1,100 | +0.05(+1.64%) |
Apr 25, 2003 | 3.110 | 3.160 | 3.050 | 3.050 | 4,100 | -0.11(-3.48%) |
Apr 24, 2003 | 3.210 | 3.280 | 3.150 | 3.160 | 4,600 | -0.11(-3.36%) |
Apr 23, 2003 | 3.260 | 3.270 | 3.260 | 3.270 | 1,500 | +0.02(+0.62%) |
Apr 22, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.05(-1.52%) |
Apr 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 1,700 | +0.09(+2.80%) |
Apr 15, 2003 | 3.300 | 3.350 | 3.210 | 3.210 | 9,400 | -0.09(-2.73%) |
Apr 14, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 4,200 | +0.07(+2.17%) |
Apr 11, 2003 | 3.100 | 3.250 | 3.100 | 3.230 | 11,500 | +0.13(+4.19%) |
Apr 10, 2003 | 2.950 | 3.100 | 2.950 | 3.100 | 10,200 | +0.15(+5.08%) |
Apr 09, 2003 | 2.750 | 2.950 | 2.750 | 2.950 | 3,600 | +0.15(+5.36%) |
Apr 08, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 | +0.03(+1.08%) |
Apr 07, 2003 | 2.750 | 2.800 | 2.750 | 2.770 | 8,200 | +0.07(+2.59%) |
Apr 04, 2003 | 2.400 | 2.700 | 2.400 | 2.700 | 11,500 | +0.30(+12.50%) |
Apr 03, 2003 | 2.390 | 2.400 | 2.390 | 2.400 | 300 | +0.00(+0.00%) |
Apr 02, 2003 | 2.440 | 2.500 | 2.400 | 2.400 | 1,600 | +0.00(+0.00%) |
Apr 01, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.05(-2.04%) |
Mar 31, 2003 | 2.410 | 2.450 | 2.350 | 2.450 | 2,500 | +0.05(+2.08%) |
Mar 28, 2003 | 2.440 | 2.440 | 2.350 | 2.400 | 5,400 | +0.00(+0.00%) |
Mar 27, 2003 | 2.530 | 2.530 | 2.400 | 2.400 | 5,200 | -0.10(-4.00%) |
Mar 26, 2003 | 2.440 | 2.500 | 2.430 | 2.500 | 2,000 | +0.10(+4.17%) |
Mar 25, 2003 | 2.250 | 2.400 | 2.250 | 2.400 | 5,000 | -0.05(-2.04%) |
Mar 24, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 2,500 | -0.10(-3.92%) |
Mar 20, 2003 | 2.660 | 2.660 | 2.550 | 2.550 | 2,000 | -0.15(-5.56%) |
Mar 19, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | -0.04(-1.46%) |
Mar 18, 2003 | 2.710 | 2.740 | 2.650 | 2.740 | 8,300 | +0.03(+1.11%) |
Mar 17, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 2,000 | -0.09(-3.21%) |
Mar 14, 2003 | 2.790 | 2.800 | 2.790 | 2.800 | 4,500 | +0.02(+0.72%) |
Mar 13, 2003 | 2.780 | 2.780 | 2.780 | 2.780 | 200 | +0.07(+2.58%) |
Mar 12, 2003 | 2.710 | 2.710 | 2.710 | 2.710 | 200 | -0.04(-1.45%) |
Mar 11, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 2,000 | -0.05(-1.79%) |
Mar 10, 2003 | 2.900 | 2.900 | 2.800 | 2.800 | 4,200 | -0.11(-3.78%) |
Mar 07, 2003 | 2.960 | 2.960 | 2.910 | 2.910 | 10,000 | -0.05(-1.69%) |
Mar 06, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 2.960 | 2.960 | 2.910 | 2.960 | 3,000 | +0.01(+0.34%) |
Mar 04, 2003 | 2.890 | 2.950 | 2.800 | 2.950 | 5,300 | +0.06(+2.08%) |