Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.820 | 3.020 | 2.700 | 2.870 | 3,800 | +0.20(+7.49%) |
May 29, 2003 | 3.120 | 3.120 | 2.660 | 2.670 | 6,000 | -0.53(-16.56%) |
May 28, 2003 | 2.920 | 3.200 | 2.920 | 3.200 | 2,400 | +0.30(+10.34%) |
May 27, 2003 | 2.810 | 2.900 | 2.810 | 2.900 | 500 | +0.08(+2.84%) |
May 23, 2003 | 2.850 | 2.850 | 2.820 | 2.820 | 400 | -0.10(-3.42%) |
May 22, 2003 | 2.870 | 2.920 | 2.860 | 2.920 | 3,200 | +0.07(+2.46%) |
May 21, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | +0.02(+0.71%) |
May 20, 2003 | 2.790 | 2.830 | 2.790 | 2.830 | 400 | +0.07(+2.54%) |
May 19, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 100 | +0.01(+0.36%) |
May 16, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.00(+0.00%) |
May 15, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 300 | +0.00(+0.00%) |
May 14, 2003 | 2.630 | 2.750 | 2.630 | 2.750 | 1,400 | +0.31(+12.70%) |
May 13, 2003 | 2.440 | 2.440 | 2.440 | 2.440 | 400 | -0.19(-7.22%) |
May 12, 2003 | 2.480 | 2.630 | 2.480 | 2.630 | 600 | +0.13(+5.20%) |
May 09, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
May 08, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.580 | 2.580 | 2.500 | 2.500 | 800 | -0.15(-5.66%) |
May 06, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | +0.00(+0.00%) |
May 05, 2003 | 2.560 | 2.650 | 2.560 | 2.650 | 1,400 | +0.06(+2.32%) |
May 02, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 100 | +0.06(+2.37%) |
Apr 29, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 2.390 | 2.530 | 2.390 | 2.530 | 900 | +0.18(+7.66%) |
Apr 25, 2003 | 2.220 | 2.350 | 2.220 | 2.350 | 4,100 | +0.13(+5.86%) |
Apr 24, 2003 | 2.230 | 2.330 | 2.220 | 2.220 | 4,200 | -0.08(-3.48%) |
Apr 23, 2003 | 2.230 | 2.300 | 2.230 | 2.300 | 8,100 | +0.10(+4.55%) |
Apr 22, 2003 | 2.120 | 2.200 | 2.120 | 2.200 | 1,800 | +0.00(+0.00%) |
Apr 21, 2003 | 2.120 | 2.200 | 2.120 | 2.200 | 2,800 | -0.03(-1.35%) |
Apr 17, 2003 | 2.120 | 2.230 | 2.120 | 2.230 | 1,200 | +0.11(+5.19%) |
Apr 16, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | +0.00(+0.00%) |
Apr 14, 2003 | 2.120 | 2.120 | 2.120 | 2.120 | 2,600 | +0.00(+0.00%) |
Apr 11, 2003 | 2.190 | 2.190 | 2.080 | 2.120 | 3,400 | -0.18(-7.83%) |
Apr 10, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 2.220 | 2.300 | 2.220 | 2.300 | 1,100 | +0.06(+2.68%) |
Apr 03, 2003 | 2.340 | 2.340 | 2.240 | 2.240 | 600 | -0.11(-4.68%) |
Apr 02, 2003 | 2.260 | 2.350 | 2.260 | 2.350 | 300 | +0.11(+4.91%) |
Apr 01, 2003 | 2.270 | 2.270 | 2.240 | 2.240 | 3,200 | -0.11(-4.68%) |
Mar 31, 2003 | 2.290 | 2.350 | 2.250 | 2.350 | 300 | -0.14(-5.62%) |
Mar 28, 2003 | 2.490 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 2.390 | 2.490 | 2.340 | 2.490 | 400 | +0.13(+5.51%) |
Mar 26, 2003 | 2.390 | 2.390 | 2.360 | 2.360 | 300 | -0.11(-4.45%) |
Mar 25, 2003 | 2.490 | 2.650 | 2.400 | 2.470 | 10,600 | +0.02(+0.82%) |
Mar 24, 2003 | 2.210 | 2.450 | 2.210 | 2.450 | 2,900 | +0.25(+11.36%) |
Mar 21, 2003 | 2.080 | 2.200 | 2.040 | 2.200 | 2,100 | +0.12(+5.77%) |
Mar 20, 2003 | 1.990 | 2.080 | 1.990 | 2.080 | 1,300 | +0.03(+1.46%) |
Mar 19, 2003 | 1.850 | 2.050 | 1.780 | 2.050 | 4,400 | +0.22(+12.02%) |
Mar 18, 2003 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | +0.07(+3.98%) |
Mar 17, 2003 | 1.760 | 1.760 | 1.760 | 1.760 | 300 | -0.06(-3.30%) |
Mar 14, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 100 | -0.03(-1.62%) |
Mar 11, 2003 | 1.950 | 1.950 | 1.850 | 1.850 | 1,200 | -0.16(-7.96%) |
Mar 07, 2003 | 1.970 | 2.010 | 1.950 | 2.010 | 1,800 | +0.06(+3.08%) |
Mar 06, 2003 | 1.850 | 1.970 | 1.850 | 1.950 | 92,200 | +0.10(+5.41%) |
Mar 05, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 1.850 | 1.860 | 1.850 | 1.850 | 900 | +0.05(+2.78%) |