Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.550 | 3.690 | 3.550 | 3.690 | 1,000 | +0.14(+3.94%) |
May 29, 2003 | 3.580 | 3.580 | 3.450 | 3.550 | 7,000 | -0.14(-3.79%) |
May 28, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
May 23, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | +0.00(+0.00%) |
May 22, 2003 | 3.680 | 3.690 | 3.680 | 3.690 | 1,000 | +0.06(+1.65%) |
May 21, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 800 | +0.08(+2.25%) |
May 20, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 400 | -0.05(-1.39%) |
May 19, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 700 | +0.08(+2.27%) |
May 15, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 5,500 | -0.10(-2.76%) |
May 14, 2003 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
May 13, 2003 | 3.610 | 3.690 | 3.610 | 3.620 | 6,000 | -0.05(-1.36%) |
May 12, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
May 09, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
May 08, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 700 | -0.03(-0.81%) |
May 07, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
May 06, 2003 | 3.610 | 3.700 | 3.610 | 3.700 | 1,800 | +0.00(+0.00%) |
May 05, 2003 | 3.620 | 3.700 | 3.620 | 3.700 | 7,300 | +0.11(+3.06%) |
May 02, 2003 | 3.580 | 3.590 | 3.580 | 3.590 | 5,700 | -0.01(-0.28%) |
Apr 30, 2003 | 3.490 | 3.600 | 3.490 | 3.600 | 32,700 | +0.12(+3.45%) |
Apr 29, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 3.410 | 3.480 | 3.410 | 3.480 | 1,000 | +0.04(+1.16%) |
Apr 25, 2003 | 3.320 | 3.440 | 3.320 | 3.440 | 8,600 | +0.12(+3.61%) |
Apr 24, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 1,200 | +0.00(+0.00%) |
Apr 23, 2003 | 3.330 | 3.330 | 3.210 | 3.320 | 5,400 | -0.05(-1.48%) |
Apr 22, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 700 | +0.07(+2.12%) |
Apr 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.230 | 3.300 | 3.230 | 3.300 | 1,500 | -0.03(-0.90%) |
Apr 14, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 3.250 | 3.330 | 3.150 | 3.330 | 6,000 | -0.02(-0.60%) |
Apr 10, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 3.210 | 3.350 | 3.160 | 3.350 | 1,900 | +0.06(+1.82%) |
Apr 04, 2003 | 3.250 | 3.290 | 3.250 | 3.290 | 1,400 | -0.01(-0.30%) |
Apr 03, 2003 | 3.210 | 3.300 | 3.210 | 3.300 | 2,500 | +0.18(+5.77%) |
Apr 02, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.190 | 3.190 | 3.120 | 3.120 | 800 | -0.07(-2.19%) |
Mar 31, 2003 | 3.070 | 3.190 | 3.070 | 3.190 | 500 | +0.09(+2.90%) |
Mar 28, 2003 | 3.120 | 3.120 | 3.100 | 3.100 | 3,400 | -0.07(-2.21%) |
Mar 27, 2003 | 3.150 | 3.180 | 3.100 | 3.170 | 5,000 | +0.00(+0.00%) |
Mar 26, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.250 | 3.250 | 3.150 | 3.170 | 1,800 | -0.18(-5.37%) |
Mar 24, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Mar 21, 2003 | 3.220 | 3.400 | 3.150 | 3.400 | 6,900 | +0.10(+3.03%) |
Mar 20, 2003 | 3.080 | 3.300 | 3.060 | 3.300 | 4,500 | +0.12(+3.77%) |
Mar 19, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 1,400 | -0.05(-1.55%) |
Mar 18, 2003 | 3.190 | 3.230 | 3.050 | 3.230 | 700 | +0.00(+0.00%) |
Mar 17, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 3.130 | 3.230 | 3.130 | 3.230 | 1,000 | +0.18(+5.90%) |
Mar 13, 2003 | 3.110 | 3.110 | 3.050 | 3.050 | 1,400 | -0.15(-4.69%) |
Mar 12, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 3.040 | 3.200 | 3.030 | 3.200 | 800 | +0.09(+2.89%) |
Mar 06, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | -0.07(-2.20%) |
Mar 05, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 3.050 | 3.180 | 3.030 | 3.180 | 1,700 | +0.08(+2.58%) |