Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.657 | 2.827 | 2.618 | 2.618 | 5,959 | +0.05(+1.87%) |
May 29, 2003 | 2.552 | 2.570 | 2.552 | 2.570 | 1,833 | +0.00(+0.00%) |
May 28, 2003 | 2.552 | 2.570 | 2.552 | 2.570 | 1,146 | +0.03(+1.20%) |
May 27, 2003 | 2.539 | 2.539 | 2.539 | 2.539 | 1,146 | -0.07(-2.51%) |
May 23, 2003 | 2.605 | 2.605 | 2.605 | 2.605 | 458 | +0.00(+0.00%) |
May 22, 2003 | 2.605 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.574 | 2.627 | 2.574 | 2.605 | 5,042 | +0.07(+2.93%) |
May 20, 2003 | 2.513 | 2.531 | 2.513 | 2.531 | 916 | -0.05(-2.03%) |
May 19, 2003 | 2.579 | 2.583 | 2.579 | 2.583 | 1,146 | -0.02(-0.67%) |
May 16, 2003 | 2.561 | 2.600 | 2.439 | 2.600 | 3,667 | -0.01(-0.33%) |
May 15, 2003 | 2.596 | 2.609 | 2.421 | 2.609 | 33,692 | -0.01(-0.33%) |
May 14, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 916 | +0.00(+0.00%) |
May 13, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
May 12, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
May 08, 2003 | 2.640 | 2.640 | 2.583 | 2.618 | 1,604 | +0.00(+0.00%) |
May 07, 2003 | 2.544 | 2.618 | 2.544 | 2.618 | 3,667 | +0.00(+0.00%) |
May 06, 2003 | 2.609 | 2.618 | 2.609 | 2.618 | 687 | +0.05(+1.87%) |
May 05, 2003 | 2.635 | 2.635 | 2.570 | 2.570 | 2,979 | -0.03(-1.34%) |
May 02, 2003 | 2.579 | 2.605 | 2.579 | 2.605 | 14,898 | -0.05(-1.81%) |
May 01, 2003 | 2.653 | 2.653 | 2.653 | 2.653 | 1,146 | -0.07(-2.56%) |
Apr 30, 2003 | 2.579 | 2.722 | 2.579 | 2.722 | 2,292 | +0.07(+2.80%) |
Apr 29, 2003 | 2.670 | 2.670 | 2.648 | 2.648 | 5,730 | -0.02(-0.65%) |
Apr 28, 2003 | 2.666 | 2.666 | 2.666 | 2.666 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.627 | 2.727 | 2.627 | 2.666 | 6,876 | -0.00(-0.16%) |
Apr 24, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 458 | -0.04(-1.61%) |
Apr 22, 2003 | 2.618 | 2.714 | 2.618 | 2.714 | 2,521 | +0.00(+0.00%) |
Apr 21, 2003 | 2.618 | 2.722 | 2.552 | 2.714 | 16,731 | +0.05(+1.97%) |
Apr 17, 2003 | 2.661 | 2.661 | 2.661 | 2.661 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.705 | 2.722 | 2.548 | 2.661 | 3,896 | +0.05(+2.01%) |
Apr 15, 2003 | 2.439 | 2.727 | 2.439 | 2.609 | 10,543 | +0.20(+8.14%) |
Apr 14, 2003 | 2.509 | 2.513 | 2.400 | 2.413 | 2,979 | -0.16(-6.11%) |
Apr 11, 2003 | 2.531 | 2.570 | 2.531 | 2.570 | 5,500 | +0.06(+2.43%) |
Apr 10, 2003 | 2.509 | 2.509 | 2.509 | 2.509 | 2,292 | -0.15(-5.81%) |
Apr 09, 2003 | 2.664 | 2.664 | 2.664 | 2.664 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.635 | 2.664 | 2.635 | 2.664 | 458 | +0.08(+2.95%) |
Apr 07, 2003 | 2.596 | 2.596 | 2.400 | 2.587 | 1,604 | -0.13(-4.82%) |
Apr 04, 2003 | 2.718 | 2.718 | 2.718 | 2.718 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 2.535 | 2.718 | 2.535 | 2.718 | 3,667 | +0.10(+3.83%) |
Apr 02, 2003 | 2.670 | 2.696 | 2.483 | 2.618 | 15,585 | -0.27(-9.37%) |
Apr 01, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.487 | 2.941 | 2.456 | 2.888 | 77,011 | +0.34(+13.18%) |
Mar 28, 2003 | 2.421 | 2.561 | 2.417 | 2.552 | 4,354 | +0.14(+5.96%) |
Mar 27, 2003 | 2.483 | 2.483 | 2.373 | 2.408 | 550,084 | -0.01(-0.54%) |
Mar 26, 2003 | 2.456 | 2.456 | 2.421 | 2.421 | 527,164 | -0.15(-5.93%) |
Mar 25, 2003 | 2.460 | 2.574 | 2.352 | 2.574 | 51,112 | +0.00(+0.17%) |
Mar 24, 2003 | 2.570 | 2.570 | 2.570 | 2.570 | 229 | -0.00(-0.17%) |
Mar 21, 2003 | 2.452 | 2.574 | 2.452 | 2.574 | 2,062 | +0.00(+0.00%) |
Mar 20, 2003 | 2.574 | 2.574 | 2.574 | 2.574 | 458 | +0.00(+0.00%) |
Mar 19, 2003 | 2.500 | 2.574 | 2.500 | 2.574 | 1,375 | +0.03(+1.20%) |
Mar 18, 2003 | 2.565 | 2.574 | 2.544 | 2.544 | 2,062 | +0.01(+0.34%) |
Mar 17, 2003 | 2.535 | 2.535 | 2.504 | 2.535 | 2,292 | -0.04(-1.53%) |
Mar 14, 2003 | 2.574 | 2.574 | 2.574 | 2.574 | 2,292 | +0.00(+0.00%) |
Mar 13, 2003 | 2.574 | 2.574 | 2.574 | 2.574 | 687 | +0.05(+1.90%) |
Mar 12, 2003 | 2.443 | 2.526 | 2.443 | 2.526 | 1,833 | +0.06(+2.30%) |
Mar 11, 2003 | 2.570 | 2.670 | 2.400 | 2.469 | 7,792 | -0.03(-1.22%) |
Mar 10, 2003 | 2.570 | 2.570 | 2.500 | 2.500 | 3,208 | -0.08(-3.05%) |
Mar 07, 2003 | 2.688 | 2.688 | 2.517 | 2.579 | 4,125 | -0.11(-4.06%) |
Mar 06, 2003 | 2.552 | 2.766 | 2.552 | 2.688 | 21,544 | -0.13(-4.50%) |
Mar 05, 2003 | 2.827 | 2.853 | 2.640 | 2.814 | 5,730 | -0.05(-1.68%) |
Mar 04, 2003 | 2.862 | 2.862 | 2.862 | 2.862 | 1,833 | -0.08(-2.67%) |