Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.793 | 2.793 | 2.793 | 2.793 | 211 | +0.14(+5.36%) |
May 29, 2003 | 2.840 | 2.840 | 2.556 | 2.651 | 13,181 | -0.19(-6.67%) |
May 28, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 42 | +0.00(+0.00%) |
May 27, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 1,161 | -0.05(-1.64%) |
May 23, 2003 | 2.840 | 2.888 | 2.840 | 2.888 | 1,351 | +0.05(+1.67%) |
May 22, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 591 | -0.05(-1.64%) |
May 21, 2003 | 2.414 | 2.888 | 2.414 | 2.888 | 8,175 | +0.47(+19.61%) |
May 20, 2003 | 2.509 | 2.509 | 2.414 | 2.414 | 1,520 | -0.19(-7.27%) |
May 19, 2003 | 2.793 | 2.840 | 2.604 | 2.604 | 4,478 | +0.09(+3.77%) |
May 16, 2003 | 2.793 | 2.793 | 2.509 | 2.509 | 2,070 | +0.05(+1.92%) |
May 15, 2003 | 2.793 | 2.793 | 2.462 | 2.462 | 1,922 | -0.14(-5.45%) |
May 14, 2003 | 2.367 | 2.604 | 1.752 | 2.604 | 5,957 | -0.05(-1.79%) |
May 13, 2003 | 2.651 | 2.651 | 2.651 | 2.651 | 0 | +0.00(+0.00%) |
May 12, 2003 | 2.178 | 2.651 | 2.178 | 2.651 | 3,886 | +0.05(+1.82%) |
May 09, 2003 | 2.604 | 2.604 | 2.604 | 2.604 | 1,056 | -0.19(-6.78%) |
May 08, 2003 | 2.982 | 3.219 | 2.746 | 2.793 | 6,527 | -0.14(-4.84%) |
May 07, 2003 | 3.314 | 3.314 | 2.935 | 2.935 | 612 | -0.14(-4.62%) |
May 06, 2003 | 2.982 | 3.077 | 2.982 | 3.077 | 2,598 | +0.47(+18.18%) |
May 05, 2003 | 2.604 | 2.840 | 2.367 | 2.604 | 13,181 | +0.47(+22.22%) |
May 02, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 2,429 | +0.00(+0.00%) |
May 01, 2003 | 2.130 | 2.130 | 2.130 | 2.130 | 63 | +0.05(+2.27%) |
Apr 30, 2003 | 2.036 | 2.178 | 2.036 | 2.083 | 1,943 | +0.28(+15.79%) |
Apr 29, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 739 | +0.05(+2.70%) |
Apr 28, 2003 | 1.704 | 1.752 | 1.704 | 1.752 | 1,246 | +0.05(+2.78%) |
Apr 25, 2003 | 1.704 | 1.704 | 1.704 | 1.704 | 253 | +0.00(+0.00%) |
Apr 24, 2003 | 1.657 | 1.704 | 1.657 | 1.704 | 1,140 | +0.05(+2.86%) |
Apr 23, 2003 | 1.657 | 1.657 | 1.657 | 1.657 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 1.657 | 1.657 | 1.657 | 1.657 | 633 | +0.09(+6.06%) |
Apr 21, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 105 | +0.05(+3.13%) |
Apr 17, 2003 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.562 | 1.562 | 1.515 | 1.515 | 1,225 | +0.00(+0.00%) |
Apr 14, 2003 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 1.515 | 1.515 | 1.515 | 1.515 | 211 | -0.05(-3.03%) |
Apr 10, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 1,161 | +0.00(+0.00%) |
Apr 08, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 422 | +0.00(+0.00%) |
Apr 04, 2003 | 1.610 | 1.610 | 1.562 | 1.562 | 3,105 | +0.00(+0.00%) |
Apr 03, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.468 | 1.562 | 1.468 | 1.562 | 316 | +0.09(+6.45%) |
Apr 01, 2003 | 1.468 | 1.468 | 1.468 | 1.468 | 42 | +0.00(+0.00%) |
Mar 31, 2003 | 1.468 | 1.657 | 1.468 | 1.468 | 3,527 | -0.14(-8.82%) |
Mar 28, 2003 | 1.610 | 1.610 | 1.610 | 1.610 | 42 | -0.19(-10.53%) |
Mar 27, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 739 | -0.09(-5.00%) |
Mar 26, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 211 | +0.00(+0.00%) |
Mar 24, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 278 | +0.00(+0.00%) |
Mar 20, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 316 | +0.09(+5.26%) |
Mar 13, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 211 | +0.00(+0.00%) |
Mar 07, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 105 | +0.00(+0.00%) |
Mar 05, 2003 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.752 | 1.846 | 1.752 | 1.799 | 1,140 | -0.05(-2.56%) |