Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.515 | 3.712 | 3.515 | 3.655 | 1,244 | +0.14(+4.00%) |
May 29, 2003 | 3.515 | 3.515 | 3.515 | 3.515 | 177 | +0.08(+2.46%) |
May 28, 2003 | 3.487 | 3.515 | 3.430 | 3.430 | 711 | -0.03(-0.81%) |
May 27, 2003 | 3.430 | 3.543 | 3.430 | 3.459 | 25,961 | +0.06(+1.65%) |
May 23, 2003 | 3.374 | 3.430 | 3.374 | 3.402 | 12,091 | +0.11(+3.24%) |
May 22, 2003 | 3.414 | 3.430 | 3.234 | 3.295 | 8,891 | -0.08(-2.33%) |
May 21, 2003 | 3.385 | 3.385 | 3.374 | 3.374 | 2,311 | -0.06(-1.64%) |
May 20, 2003 | 3.374 | 3.430 | 3.369 | 3.430 | 53,879 | +0.06(+1.67%) |
May 19, 2003 | 3.683 | 3.683 | 3.318 | 3.374 | 8,713 | +0.00(+0.00%) |
May 16, 2003 | 3.374 | 3.374 | 3.374 | 3.374 | 1,244 | +0.00(+0.00%) |
May 15, 2003 | 3.639 | 3.639 | 3.374 | 3.374 | 6,579 | -0.17(-4.76%) |
May 14, 2003 | 3.492 | 3.543 | 3.492 | 3.543 | 2,311 | +0.06(+1.61%) |
May 13, 2003 | 3.487 | 3.487 | 3.487 | 3.487 | 0 | +0.00(+0.00%) |
May 12, 2003 | 3.582 | 3.582 | 3.487 | 3.487 | 2,311 | -0.06(-1.74%) |
May 09, 2003 | 3.549 | 3.549 | 3.549 | 3.549 | 0 | +0.00(+0.00%) |
May 08, 2003 | 3.655 | 3.740 | 3.549 | 3.549 | 4,801 | -0.22(-5.82%) |
May 07, 2003 | 3.796 | 3.796 | 3.768 | 3.768 | 889 | -0.03(-0.74%) |
May 06, 2003 | 3.796 | 3.796 | 3.796 | 3.796 | 355 | +0.14(+3.85%) |
May 05, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 5,334 | +0.00(+0.00%) |
May 02, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 2,667 | +0.00(+0.00%) |
May 01, 2003 | 3.689 | 3.689 | 3.655 | 3.655 | 3,200 | -0.14(-3.70%) |
Apr 30, 2003 | 3.796 | 3.796 | 3.796 | 3.796 | 533 | +0.11(+2.90%) |
Apr 29, 2003 | 3.689 | 3.689 | 3.689 | 3.689 | 355 | +0.01(+0.15%) |
Apr 28, 2003 | 3.712 | 3.712 | 3.683 | 3.683 | 1,778 | -0.14(-3.68%) |
Apr 25, 2003 | 3.824 | 3.824 | 3.824 | 3.824 | 355 | +0.17(+4.62%) |
Apr 24, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 3.683 | 3.683 | 3.655 | 3.655 | 2,311 | -0.06(-1.52%) |
Apr 21, 2003 | 3.712 | 3.712 | 3.712 | 3.712 | 1,956 | +0.06(+1.54%) |
Apr 17, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.712 | 3.712 | 3.655 | 3.655 | 533 | -0.06(-1.52%) |
Apr 15, 2003 | 3.712 | 3.712 | 3.712 | 3.712 | 1,956 | +0.06(+1.54%) |
Apr 14, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 5,512 | +0.00(+0.00%) |
Apr 11, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.712 | 3.712 | 3.655 | 3.655 | 5,512 | -0.06(-1.66%) |
Apr 08, 2003 | 3.712 | 3.824 | 3.712 | 3.717 | 1,600 | -0.10(-2.65%) |
Apr 07, 2003 | 3.683 | 3.818 | 3.683 | 3.818 | 355 | -0.08(-2.02%) |
Apr 04, 2003 | 3.897 | 3.897 | 3.897 | 3.897 | 533 | -0.04(-1.00%) |
Apr 03, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 3,556 | +0.00(+0.00%) |
Apr 02, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 355 | -0.02(-0.43%) |
Mar 31, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 35,564 | +0.00(+0.00%) |
Mar 26, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 177 | -0.01(-0.28%) |
Mar 25, 2003 | 3.953 | 3.965 | 3.953 | 3.965 | 1,692 | +0.03(+0.71%) |
Mar 24, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 355 | -0.06(-1.55%) |
Mar 21, 2003 | 3.998 | 3.998 | 3.937 | 3.998 | 2,311 | +0.06(+1.57%) |
Mar 20, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 177 | +0.00(+0.00%) |
Mar 19, 2003 | 4.021 | 4.021 | 3.937 | 3.937 | 711 | +0.00(+0.00%) |
Mar 18, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.049 | 4.049 | 3.937 | 3.937 | 1,600 | -0.03(-0.71%) |
Mar 14, 2003 | 3.965 | 3.965 | 3.965 | 3.965 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.965 | 3.965 | 3.965 | 3.965 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.965 | 3.965 | 3.965 | 3.965 | 177 | +0.03(+0.71%) |
Mar 11, 2003 | 4.043 | 4.043 | 3.937 | 3.937 | 2,133 | -0.01(-0.14%) |
Mar 10, 2003 | 3.937 | 3.942 | 3.937 | 3.942 | 3,912 | +0.01(+0.14%) |
Mar 07, 2003 | 3.953 | 3.953 | 3.937 | 3.937 | 4,445 | -0.02(-0.57%) |
Mar 06, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 177 | +0.00(+0.00%) |
Mar 05, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 177 | +0.02(+0.57%) |
Mar 04, 2003 | 3.937 | 3.953 | 3.937 | 3.937 | 889 | +0.00(+0.00%) |