Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.250 | 2.328 | 2.240 | 2.260 | 6,571 | -0.05(-2.11%) |
May 29, 2003 | 2.406 | 2.406 | 2.221 | 2.308 | 5,852 | -0.66(-22.30%) |
May 28, 2003 | 2.971 | 2.971 | 2.971 | 2.971 | 0 | +0.00(+0.00%) |
May 23, 2003 | 2.971 | 2.971 | 2.971 | 2.971 | 102 | +0.00(+0.00%) |
May 22, 2003 | 3.019 | 3.019 | 2.971 | 2.971 | 1,540 | -0.05(-1.61%) |
May 21, 2003 | 3.019 | 3.019 | 3.019 | 3.019 | 821 | +0.03(+0.98%) |
May 20, 2003 | 3.058 | 3.146 | 2.990 | 2.990 | 2,772 | -0.03(-0.97%) |
May 19, 2003 | 3.058 | 3.058 | 2.776 | 3.019 | 9,445 | -0.10(-3.13%) |
May 16, 2003 | 3.165 | 3.165 | 2.825 | 3.117 | 14,066 | +0.00(+0.00%) |
May 15, 2003 | 3.604 | 3.604 | 3.019 | 3.117 | 16,222 | -0.39(-11.11%) |
May 14, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 0 | +0.00(+0.00%) |
May 13, 2003 | 3.497 | 3.506 | 3.497 | 3.506 | 1,026 | +0.00(+0.00%) |
May 12, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 3,490 | -0.12(-3.41%) |
May 09, 2003 | 3.691 | 3.740 | 2.795 | 3.630 | 56,058 | -1.00(-21.54%) |
May 08, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 06, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 05, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 02, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 01, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 4.772 | 4.772 | 4.626 | 4.626 | 3,388 | -0.24(-5.00%) |
Apr 16, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 205 | +0.00(+0.00%) |
Apr 15, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 2,566 | -0.04(-0.79%) |
Apr 14, 2003 | 4.772 | 4.909 | 4.772 | 4.909 | 2,258 | +0.03(+0.60%) |
Apr 11, 2003 | 4.870 | 4.938 | 4.870 | 4.880 | 2,874 | +0.02(+0.40%) |
Apr 10, 2003 | 4.821 | 4.870 | 4.626 | 4.860 | 9,445 | +0.23(+5.05%) |
Apr 09, 2003 | 4.529 | 4.626 | 4.529 | 4.626 | 821 | +0.24(+5.56%) |
Apr 08, 2003 | 4.383 | 4.383 | 4.383 | 4.383 | 513 | +0.00(+0.00%) |
Apr 07, 2003 | 4.578 | 4.578 | 4.383 | 4.383 | 924 | -0.05(-1.10%) |
Apr 04, 2003 | 4.373 | 4.500 | 4.139 | 4.432 | 3,798 | +0.00(+0.00%) |
Apr 03, 2003 | 4.539 | 4.597 | 4.432 | 4.432 | 3,696 | +0.00(+0.00%) |
Apr 02, 2003 | 4.850 | 4.850 | 4.383 | 4.432 | 5,544 | -0.34(-7.14%) |
Apr 01, 2003 | 4.772 | 4.772 | 4.772 | 4.772 | 308 | +0.00(+0.00%) |
Mar 31, 2003 | 4.811 | 4.811 | 4.772 | 4.772 | 1,129 | -0.04(-0.81%) |
Mar 28, 2003 | 4.626 | 4.811 | 4.626 | 4.811 | 4,312 | +0.19(+4.00%) |
Mar 27, 2003 | 4.646 | 4.646 | 4.626 | 4.626 | 2,772 | -0.24(-5.00%) |
Mar 26, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 9,856 | +0.00(+0.00%) |
Mar 25, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 205 | +0.00(+0.00%) |
Mar 24, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 1,392 | +0.00(+0.00%) |
Mar 21, 2003 | 4.870 | 4.977 | 4.870 | 4.870 | 2,053 | +0.13(+2.67%) |
Mar 20, 2003 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 4.782 | 4.782 | 4.675 | 4.743 | 1,950 | -0.06(-1.22%) |
Mar 17, 2003 | 4.802 | 4.802 | 4.802 | 4.802 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.831 | 4.831 | 4.802 | 4.802 | 1,026 | -0.20(-4.09%) |
Mar 13, 2003 | 4.802 | 5.006 | 4.802 | 5.006 | 1,232 | +0.15(+3.01%) |
Mar 12, 2003 | 4.967 | 4.967 | 4.860 | 4.860 | 1,848 | -0.20(-4.04%) |
Mar 11, 2003 | 4.870 | 5.201 | 4.870 | 5.065 | 3,285 | +0.19(+4.00%) |
Mar 07, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.860 | 4.870 | 4.860 | 4.870 | 1,642 | +0.00(+0.00%) |
Mar 05, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.860 | 4.870 | 4.860 | 4.870 | 1,129 | +0.12(+2.46%) |