Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.030 | 3.071 | 3.030 | 3.071 | 21,784 | +0.09(+2.95%) |
May 29, 2003 | 3.030 | 3.030 | 2.981 | 2.983 | 21,058 | -0.05(-1.55%) |
May 28, 2003 | 3.023 | 3.030 | 3.023 | 3.030 | 7,261 | -0.06(-1.79%) |
May 27, 2003 | 3.071 | 3.085 | 3.071 | 3.085 | 21,784 | -0.07(-2.18%) |
May 23, 2003 | 3.140 | 3.154 | 3.140 | 3.154 | 6,535 | +0.23(+8.02%) |
May 22, 2003 | 2.919 | 2.919 | 2.919 | 2.919 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.926 | 2.926 | 2.919 | 2.919 | 7,261 | -0.01(-0.24%) |
May 20, 2003 | 2.919 | 2.926 | 2.919 | 2.926 | 8,713 | -0.06(-2.07%) |
May 19, 2003 | 2.975 | 2.988 | 2.975 | 2.988 | 3,630 | +0.01(+0.46%) |
May 16, 2003 | 2.933 | 2.975 | 2.933 | 2.975 | 8,713 | +0.09(+3.10%) |
May 15, 2003 | 2.858 | 2.885 | 2.858 | 2.885 | 23,236 | -0.02(-0.71%) |
May 14, 2003 | 2.892 | 2.906 | 2.892 | 2.906 | 8,713 | -0.04(-1.40%) |
May 13, 2003 | 2.919 | 2.947 | 2.919 | 2.947 | 2,178 | +0.08(+2.88%) |
May 12, 2003 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.837 | 2.864 | 2.837 | 2.864 | 5,083 | +0.03(+0.97%) |
May 08, 2003 | 2.823 | 2.837 | 2.823 | 2.837 | 2,178 | +0.01(+0.49%) |
May 07, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 06, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 05, 2003 | 2.809 | 2.823 | 2.809 | 2.823 | 3,630 | +0.00(+0.00%) |
May 02, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 5,083 | +0.10(+3.54%) |
May 01, 2003 | 2.734 | 2.734 | 2.727 | 2.727 | 7,987 | +0.02(+0.76%) |
Apr 30, 2003 | 2.706 | 2.706 | 2.706 | 2.706 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 2.706 | 2.706 | 2.706 | 2.706 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 2.706 | 2.706 | 2.706 | 2.706 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 2.699 | 2.706 | 2.699 | 2.706 | 5,083 | -0.01(-0.25%) |
Apr 24, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.672 | 2.713 | 2.672 | 2.713 | 14,523 | +0.08(+3.14%) |
Apr 21, 2003 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 2.630 | 2.630 | 2.630 | 2.630 | 2,904 | +0.02(+0.79%) |
Apr 11, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 3,630 | +0.06(+2.43%) |
Apr 10, 2003 | 2.548 | 2.548 | 2.548 | 2.548 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.548 | 2.548 | 2.548 | 2.548 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 2.548 | 2.548 | 2.548 | 2.548 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.548 | 2.548 | 2.548 | 2.548 | 3,630 | +0.00(+0.00%) |
Apr 04, 2003 | 2.568 | 2.568 | 2.548 | 2.548 | 6,535 | +0.03(+1.37%) |
Apr 03, 2003 | 2.513 | 2.513 | 2.513 | 2.513 | 726 | +0.07(+2.82%) |
Apr 02, 2003 | 2.444 | 2.444 | 2.444 | 2.444 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 2.444 | 2.444 | 2.444 | 2.444 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 2.444 | 2.444 | 2.431 | 2.444 | 7,987 | -0.01(-0.28%) |
Mar 28, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 3,630 | -0.03(-1.11%) |
Mar 21, 2003 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 2.479 | 2.479 | 2.479 | 2.479 | 1,452 | +0.01(+0.56%) |
Mar 19, 2003 | 2.465 | 2.465 | 2.465 | 2.465 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 2.479 | 2.486 | 2.465 | 2.465 | 5,809 | -0.12(-4.79%) |
Mar 17, 2003 | 2.589 | 2.589 | 2.589 | 2.589 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 2.548 | 2.589 | 2.548 | 2.589 | 16,701 | +0.11(+4.44%) |
Mar 13, 2003 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 2.527 | 2.541 | 2.479 | 2.479 | 29,046 | +0.00(+0.00%) |
Mar 11, 2003 | 2.548 | 2.548 | 2.479 | 2.479 | 7,987 | -0.09(-3.64%) |
Mar 07, 2003 | 2.596 | 2.596 | 2.572 | 2.572 | 7,987 | -0.02(-0.90%) |
Mar 06, 2003 | 2.603 | 2.603 | 2.582 | 2.596 | 13,796 | -0.04(-1.57%) |
Mar 05, 2003 | 2.637 | 2.637 | 2.637 | 2.637 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 2.637 | 2.637 | 2.637 | 2.637 | 0 | +0.00(+0.00%) |