Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.900 | 2.990 | 2.750 | 2.960 | 4,000 | +0.16(+5.71%) |
May 29, 2003 | 2.870 | 2.990 | 2.800 | 2.800 | 4,700 | -0.16(-5.41%) |
May 28, 2003 | 2.790 | 2.960 | 2.790 | 2.960 | 4,000 | +0.18(+6.47%) |
May 27, 2003 | 2.900 | 3.030 | 2.780 | 2.780 | 3,400 | -0.22(-7.33%) |
May 23, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.19(+6.76%) |
May 22, 2003 | 3.020 | 3.050 | 2.750 | 2.810 | 13,000 | +0.03(+1.08%) |
May 21, 2003 | 2.950 | 3.050 | 2.750 | 2.780 | 7,100 | -0.11(-3.81%) |
May 20, 2003 | 3.050 | 3.200 | 2.850 | 2.890 | 15,700 | -0.31(-9.69%) |
May 19, 2003 | 3.070 | 3.200 | 3.050 | 3.200 | 4,900 | +0.13(+4.23%) |
May 16, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | -0.12(-3.76%) |
May 15, 2003 | 3.200 | 3.220 | 3.120 | 3.190 | 1,500 | +0.11(+3.57%) |
May 14, 2003 | 3.000 | 3.080 | 3.000 | 3.080 | 1,200 | +0.08(+2.67%) |
May 13, 2003 | 3.120 | 3.120 | 3.000 | 3.000 | 5,500 | -0.20(-6.25%) |
May 12, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 1,000 | +0.00(+0.00%) |
May 09, 2003 | 3.000 | 3.200 | 3.000 | 3.200 | 600 | +0.20(+6.67%) |
May 08, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 4,000 | -0.20(-6.25%) |
May 07, 2003 | 3.140 | 3.200 | 3.140 | 3.200 | 1,300 | +0.15(+4.92%) |
May 06, 2003 | 3.130 | 3.140 | 3.050 | 3.050 | 1,000 | +0.05(+1.67%) |
May 05, 2003 | 3.100 | 3.180 | 3.000 | 3.000 | 2,700 | -0.05(-1.64%) |
May 02, 2003 | 2.950 | 3.100 | 2.950 | 3.050 | 900 | +0.15(+5.17%) |
May 01, 2003 | 2.900 | 2.900 | 2.850 | 2.900 | 2,900 | +0.00(+0.00%) |
Apr 30, 2003 | 2.850 | 2.980 | 2.850 | 2.900 | 1,300 | -0.08(-2.68%) |
Apr 29, 2003 | 2.820 | 2.980 | 2.820 | 2.980 | 900 | +0.00(+0.00%) |
Apr 28, 2003 | 2.970 | 2.980 | 2.850 | 2.980 | 5,000 | +0.03(+1.02%) |
Apr 25, 2003 | 2.910 | 2.950 | 2.820 | 2.950 | 2,500 | +0.04(+1.37%) |
Apr 24, 2003 | 2.950 | 2.950 | 2.910 | 2.910 | 1,900 | -0.04(-1.36%) |
Apr 23, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 300 | -0.03(-1.01%) |
Apr 22, 2003 | 2.900 | 3.120 | 2.800 | 2.980 | 8,300 | +0.04(+1.36%) |
Apr 21, 2003 | 2.910 | 2.940 | 2.910 | 2.940 | 3,900 | +0.01(+0.34%) |
Apr 17, 2003 | 2.880 | 2.930 | 2.880 | 2.930 | 2,600 | -0.02(-0.68%) |
Apr 16, 2003 | 2.920 | 2.950 | 2.900 | 2.950 | 4,500 | +0.05(+1.72%) |
Apr 15, 2003 | 2.950 | 2.950 | 2.900 | 2.900 | 1,800 | -0.01(-0.34%) |
Apr 14, 2003 | 2.950 | 2.950 | 2.910 | 2.910 | 700 | -0.04(-1.36%) |
Apr 11, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 2.940 | 2.950 | 2.910 | 2.950 | 2,400 | +0.01(+0.34%) |
Apr 09, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 500 | +0.00(+0.00%) |
Apr 08, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 700 | +0.01(+0.34%) |
Apr 07, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 400 | -0.01(-0.34%) |
Apr 04, 2003 | 2.950 | 2.950 | 2.940 | 2.940 | 4,500 | -0.03(-1.01%) |
Apr 03, 2003 | 2.960 | 2.970 | 2.960 | 2.970 | 3,400 | +0.04(+1.37%) |
Apr 02, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 200 | +0.00(+0.00%) |
Apr 01, 2003 | 2.940 | 2.950 | 2.930 | 2.930 | 6,700 | -0.05(-1.68%) |
Mar 31, 2003 | 2.920 | 2.980 | 2.920 | 2.980 | 2,100 | +0.06(+2.05%) |
Mar 28, 2003 | 3.000 | 3.000 | 2.920 | 2.920 | 3,000 | -0.08(-2.67%) |
Mar 27, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.05(-1.64%) |
Mar 25, 2003 | 3.000 | 3.050 | 3.000 | 3.050 | 460,000 | +0.13(+4.45%) |
Mar 24, 2003 | 2.950 | 3.000 | 2.920 | 2.920 | 1,600 | -0.08(-2.67%) |
Mar 21, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
Mar 20, 2003 | 3.170 | 3.170 | 2.900 | 3.000 | 4,800 | -0.22(-6.83%) |
Mar 19, 2003 | 3.220 | 3.220 | 3.220 | 3.220 | 300 | -0.09(-2.72%) |
Mar 18, 2003 | 3.380 | 3.400 | 3.310 | 3.310 | 3,500 | -0.07(-2.07%) |
Mar 17, 2003 | 2.980 | 3.600 | 2.980 | 3.380 | 14,800 | +0.40(+13.42%) |
Mar 14, 2003 | 2.920 | 3.000 | 2.920 | 2.980 | 15,200 | -0.01(-0.33%) |
Mar 13, 2003 | 2.950 | 2.990 | 2.920 | 2.990 | 8,300 | +0.02(+0.67%) |
Mar 12, 2003 | 2.990 | 2.990 | 2.970 | 2.970 | 700 | +0.02(+0.68%) |
Mar 11, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | -0.10(-3.28%) |
Mar 10, 2003 | 3.000 | 3.050 | 2.950 | 3.050 | 4,300 | +0.07(+2.35%) |
Mar 07, 2003 | 3.000 | 3.000 | 2.980 | 2.980 | 2,500 | -0.02(-0.67%) |
Mar 06, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.01(-0.33%) |
Mar 05, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.01(+0.33%) |
Mar 04, 2003 | 3.050 | 3.070 | 3.000 | 3.000 | 2,000 | -0.05(-1.67%) |