Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.120 | 4.400 | 4.000 | 4.240 | 86,975 | +0.40(+10.42%) |
May 29, 2003 | 3.520 | 3.960 | 3.440 | 3.840 | 94,875 | +0.44(+12.94%) |
May 28, 2003 | 3.280 | 3.480 | 3.120 | 3.400 | 30,525 | +0.20(+6.25%) |
May 27, 2003 | 3.280 | 3.320 | 3.080 | 3.200 | 16,650 | -0.12(-3.61%) |
May 23, 2003 | 3.440 | 3.440 | 3.080 | 3.320 | 35,900 | -0.16(-4.60%) |
May 22, 2003 | 3.480 | 3.520 | 3.280 | 3.480 | 17,325 | +0.08(+2.35%) |
May 21, 2003 | 3.520 | 3.520 | 3.280 | 3.400 | 22,225 | -0.12(-3.41%) |
May 20, 2003 | 3.600 | 3.720 | 3.280 | 3.520 | 61,650 | +0.12(+3.53%) |
May 19, 2003 | 3.120 | 3.560 | 3.040 | 3.400 | 114,725 | +0.28(+8.97%) |
May 16, 2003 | 3.040 | 3.200 | 3.040 | 3.120 | 18,075 | +0.12(+4.00%) |
May 15, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 7,900 | -0.12(-3.85%) |
May 14, 2003 | 3.080 | 3.120 | 2.880 | 3.120 | 4,275 | +0.12(+4.00%) |
May 13, 2003 | 3.200 | 3.200 | 2.960 | 3.000 | 12,275 | -0.08(-2.60%) |
May 12, 2003 | 3.160 | 3.160 | 3.040 | 3.080 | 2,625 | +0.04(+1.32%) |
May 09, 2003 | 3.160 | 3.160 | 3.000 | 3.040 | 4,450 | +0.04(+1.33%) |
May 08, 2003 | 3.040 | 3.040 | 2.960 | 3.000 | 5,075 | +0.00(+0.00%) |
May 07, 2003 | 2.960 | 3.160 | 2.960 | 3.000 | 5,325 | -0.16(-5.06%) |
May 06, 2003 | 3.120 | 3.200 | 2.960 | 3.160 | 16,175 | +0.16(+5.33%) |
May 05, 2003 | 3.400 | 3.400 | 2.960 | 3.000 | 17,450 | -0.20(-6.25%) |
May 02, 2003 | 3.160 | 3.400 | 3.000 | 3.200 | 6,425 | +0.04(+1.27%) |
May 01, 2003 | 3.200 | 3.280 | 3.120 | 3.160 | 7,250 | +0.12(+3.95%) |
Apr 30, 2003 | 2.880 | 3.440 | 2.880 | 3.040 | 5,825 | +0.12(+3.97%) |
Apr 29, 2003 | 3.160 | 3.160 | 2.720 | 2.924 | 11,075 | -0.16(-5.06%) |
Apr 28, 2003 | 3.160 | 3.200 | 3.080 | 3.080 | 7,350 | -0.24(-7.23%) |
Apr 25, 2003 | 3.520 | 3.680 | 3.080 | 3.320 | 9,025 | +0.04(+1.22%) |
Apr 24, 2003 | 3.480 | 3.520 | 3.280 | 3.280 | 4,700 | -0.24(-6.82%) |
Apr 23, 2003 | 3.520 | 3.600 | 3.120 | 3.520 | 9,575 | -0.16(-4.35%) |
Apr 22, 2003 | 3.440 | 3.720 | 3.040 | 3.680 | 5,250 | +0.20(+5.75%) |
Apr 21, 2003 | 3.720 | 3.720 | 3.240 | 3.480 | 5,275 | -0.24(-6.45%) |
Apr 17, 2003 | 3.720 | 3.760 | 3.640 | 3.720 | 875 | +0.04(+1.09%) |
Apr 16, 2003 | 3.880 | 4.000 | 3.640 | 3.680 | 200 | +0.08(+2.22%) |
Apr 15, 2003 | 3.840 | 3.880 | 3.600 | 3.600 | 3,650 | -0.32(-8.16%) |
Apr 14, 2003 | 4.000 | 4.280 | 3.720 | 3.920 | 3,275 | -0.08(-2.00%) |
Apr 11, 2003 | 4.000 | 4.000 | 3.920 | 4.000 | 4,575 | -0.04(-0.99%) |
Apr 10, 2003 | 4.200 | 4.200 | 4.040 | 4.040 | 1,575 | -0.12(-2.88%) |
Apr 09, 2003 | 4.080 | 4.200 | 3.800 | 4.160 | 8,150 | +0.16(+4.00%) |
Apr 08, 2003 | 3.920 | 4.000 | 3.800 | 4.000 | 4,350 | +0.00(+0.00%) |
Apr 07, 2003 | 3.920 | 4.200 | 3.680 | 4.000 | 17,875 | +0.08(+2.04%) |
Apr 04, 2003 | 4.040 | 4.040 | 3.920 | 3.920 | 925 | -0.28(-6.67%) |
Apr 03, 2003 | 4.000 | 4.200 | 3.720 | 4.200 | 16,025 | +0.12(+2.94%) |
Apr 02, 2003 | 4.080 | 4.120 | 4.000 | 4.080 | 2,150 | -0.12(-2.86%) |
Apr 01, 2003 | 3.960 | 4.200 | 3.800 | 4.200 | 22,050 | +0.24(+6.06%) |
Mar 31, 2003 | 4.000 | 4.200 | 3.800 | 3.960 | 2,850 | -0.04(-1.00%) |
Mar 28, 2003 | 4.080 | 4.200 | 4.000 | 4.000 | 3,600 | -0.20(-4.76%) |
Mar 27, 2003 | 4.040 | 4.320 | 4.040 | 4.200 | 17,800 | +0.04(+0.96%) |
Mar 26, 2003 | 4.120 | 4.160 | 4.120 | 4.160 | 5,500 | -0.04(-0.95%) |
Mar 25, 2003 | 4.200 | 4.200 | 4.080 | 4.200 | 4,400 | +0.00(+0.00%) |
Mar 24, 2003 | 4.040 | 4.200 | 4.040 | 4.200 | 525,000 | +0.16(+3.96%) |
Mar 21, 2003 | 4.160 | 4.200 | 3.720 | 4.040 | 8,750 | -0.12(-2.88%) |
Mar 20, 2003 | 4.040 | 4.160 | 4.000 | 4.160 | 2,425 | +0.12(+2.97%) |
Mar 19, 2003 | 4.200 | 4.240 | 4.000 | 4.040 | 1,756 | +0.04(+1.00%) |
Mar 18, 2003 | 4.000 | 4.200 | 3.920 | 4.000 | 4,125 | -0.08(-1.96%) |
Mar 17, 2003 | 4.000 | 4.360 | 3.920 | 4.080 | 6,025 | +0.04(+0.99%) |
Mar 14, 2003 | 4.200 | 4.200 | 4.040 | 4.040 | 3,161 | -0.12(-2.88%) |
Mar 13, 2003 | 4.000 | 4.240 | 4.000 | 4.160 | 1,175 | +0.08(+1.96%) |
Mar 12, 2003 | 4.000 | 4.080 | 3.720 | 4.080 | 2,225 | +0.04(+0.99%) |
Mar 11, 2003 | 4.040 | 4.120 | 4.000 | 4.040 | 900 | -0.04(-0.98%) |
Mar 10, 2003 | 4.080 | 4.080 | 4.000 | 4.080 | 5,675 | +0.08(+2.00%) |
Mar 07, 2003 | 4.044 | 4.080 | 4.000 | 4.000 | 6,150 | -0.16(-3.85%) |
Mar 06, 2003 | 4.000 | 4.160 | 4.000 | 4.160 | 525 | +0.16(+4.00%) |
Mar 05, 2003 | 4.160 | 4.160 | 4.000 | 4.000 | 925 | -0.04(-0.99%) |
Mar 04, 2003 | 4.000 | 4.160 | 4.000 | 4.040 | 925 | +0.00(+0.00%) |