Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.342 | 2.342 | 2.294 | 2.296 | 845,610 | -0.04(-1.72%) |
Oct 30, 2003 | 2.356 | 2.362 | 2.297 | 2.336 | 241,862 | -0.01(-0.28%) |
Oct 29, 2003 | 2.365 | 2.380 | 2.343 | 2.343 | 369,158 | -0.01(-0.63%) |
Oct 28, 2003 | 2.416 | 2.416 | 2.333 | 2.357 | 301,873 | -0.06(-2.55%) |
Oct 27, 2003 | 2.433 | 2.453 | 2.415 | 2.419 | 298,236 | +0.00(+0.02%) |
Oct 24, 2003 | 2.499 | 2.499 | 2.414 | 2.418 | 258,229 | -0.08(-3.02%) |
Oct 23, 2003 | 2.524 | 2.524 | 2.469 | 2.494 | 323,695 | -0.04(-1.71%) |
Oct 22, 2003 | 2.549 | 2.549 | 2.533 | 2.537 | 301,873 | -0.01(-0.26%) |
Oct 21, 2003 | 2.538 | 2.548 | 2.538 | 2.544 | 134,570 | +0.00(+0.02%) |
Oct 20, 2003 | 2.524 | 2.545 | 2.524 | 2.543 | 260,047 | +0.00(+0.04%) |
Oct 17, 2003 | 2.524 | 2.542 | 2.524 | 2.542 | 467,358 | +0.02(+0.72%) |
Oct 16, 2003 | 2.482 | 2.523 | 2.482 | 2.524 | 865,613 | +0.05(+2.23%) |
Oct 15, 2003 | 2.415 | 2.474 | 2.415 | 2.469 | 714,677 | +0.05(+2.00%) |
Oct 14, 2003 | 2.396 | 2.421 | 2.396 | 2.421 | 69,103 | +0.03(+1.36%) |
Oct 13, 2003 | 2.387 | 2.392 | 2.371 | 2.388 | 161,847 | +0.00(+0.07%) |
Oct 10, 2003 | 2.365 | 2.387 | 2.359 | 2.387 | 1,749,413 | +0.02(+0.93%) |
Oct 09, 2003 | 2.351 | 2.376 | 2.351 | 2.365 | 414,621 | +0.04(+1.53%) |
Oct 08, 2003 | 2.339 | 2.339 | 2.329 | 2.329 | 136,388 | +0.02(+0.67%) |
Oct 07, 2003 | 2.290 | 2.313 | 2.283 | 2.313 | 396,436 | +0.02(+1.01%) |
Oct 06, 2003 | 2.263 | 2.290 | 2.261 | 2.290 | 172,759 | +0.04(+1.61%) |
Oct 03, 2003 | 2.260 | 2.260 | 2.251 | 2.254 | 152,755 | +0.02(+0.74%) |
Oct 02, 2003 | 2.241 | 2.241 | 2.227 | 2.238 | 169,122 | -0.00(-0.15%) |
Oct 01, 2003 | 2.255 | 2.255 | 2.241 | 2.241 | 163,666 | +0.04(+1.90%) |
Sep 30, 2003 | 2.200 | 2.213 | 2.199 | 2.199 | 120,022 | -0.00(-0.15%) |
Sep 29, 2003 | 2.176 | 2.204 | 2.176 | 2.202 | 143,662 | +0.04(+1.65%) |
Sep 26, 2003 | 2.153 | 2.170 | 2.153 | 2.167 | 61,829 | +0.02(+1.03%) |
Sep 25, 2003 | 2.145 | 2.145 | 2.144 | 2.145 | 221,859 | +0.00(+0.00%) |
Sep 24, 2003 | 2.149 | 2.149 | 2.149 | 2.145 | 50,918 | -0.01(-0.48%) |
Sep 23, 2003 | 2.157 | 2.157 | 2.153 | 2.155 | 25,459 | +0.00(+0.23%) |
Sep 22, 2003 | 2.109 | 2.150 | 2.109 | 2.150 | 50,918 | +0.02(+1.03%) |
Sep 19, 2003 | 2.134 | 2.134 | 2.134 | 2.128 | 5,455 | -0.02(-0.77%) |
Sep 18, 2003 | 2.145 | 2.145 | 2.145 | 2.145 | 1,818 | +0.00(+0.00%) |
Sep 17, 2003 | 2.117 | 2.145 | 2.117 | 2.145 | 176,396 | +0.03(+1.51%) |
Sep 16, 2003 | 2.098 | 2.112 | 2.098 | 2.113 | 134,570 | +0.01(+0.71%) |
Sep 15, 2003 | 2.108 | 2.108 | 2.098 | 2.098 | 49,099 | -0.01(-0.47%) |
Sep 12, 2003 | 2.078 | 2.108 | 2.078 | 2.108 | 47,281 | +0.02(+0.92%) |
Sep 11, 2003 | 2.090 | 2.111 | 2.081 | 2.089 | 216,403 | +0.01(+0.32%) |
Sep 10, 2003 | 2.064 | 2.082 | 2.064 | 2.082 | 36,370 | +0.01(+0.40%) |
Sep 09, 2003 | 2.087 | 2.087 | 2.070 | 2.074 | 118,203 | -0.01(-0.34%) |
Sep 08, 2003 | 2.010 | 2.094 | 2.007 | 2.081 | 603,747 | +0.08(+4.21%) |
Sep 05, 2003 | 1.971 | 2.007 | 1.969 | 1.997 | 249,136 | +0.03(+1.51%) |
Sep 04, 2003 | 1.957 | 1.986 | 1.957 | 1.967 | 558,284 | -0.00(-0.08%) |
Sep 03, 2003 | 1.947 | 1.969 | 1.947 | 1.969 | 323,695 | +0.02(+1.13%) |
Sep 02, 2003 | 1.952 | 1.958 | 1.936 | 1.947 | 338,244 | -0.01(-0.28%) |
Aug 29, 2003 | 1.933 | 1.955 | 1.926 | 1.952 | 212,766 | +0.01(+0.71%) |
Aug 28, 2003 | 1.937 | 1.957 | 1.934 | 1.938 | 276,414 | +0.02(+0.80%) |
Aug 27, 2003 | 1.892 | 1.944 | 1.892 | 1.923 | 200,036 | +0.04(+1.98%) |
Aug 26, 2003 | 1.866 | 1.887 | 1.860 | 1.886 | 894,710 | -0.01(-0.32%) |
Aug 25, 2003 | 1.919 | 1.919 | 1.892 | 1.892 | 63,648 | -0.02(-1.21%) |
Aug 22, 2003 | 1.944 | 1.945 | 1.914 | 1.915 | 765,595 | -0.03(-1.64%) |
Aug 21, 2003 | 1.952 | 1.966 | 1.942 | 1.947 | 1,432,991 | +0.01(+0.28%) |
Aug 20, 2003 | 1.931 | 1.942 | 1.931 | 1.941 | 554,647 | +0.01(+0.34%) |
Aug 19, 2003 | 1.889 | 1.948 | 1.889 | 1.935 | 181,851 | +0.05(+2.90%) |
Aug 18, 2003 | 1.859 | 1.880 | 1.853 | 1.880 | 192,762 | +0.02(+1.18%) |
Aug 15, 2003 | 1.853 | 1.858 | 1.853 | 1.858 | 61,829 | +0.01(+0.57%) |
Aug 14, 2003 | 1.815 | 1.850 | 1.813 | 1.848 | 1,342,065 | +0.03(+1.82%) |
Aug 13, 2003 | 1.812 | 1.815 | 1.812 | 1.815 | 85,470 | +0.00(+0.15%) |
Aug 12, 2003 | 1.822 | 1.823 | 1.802 | 1.812 | 1,633,028 | -0.00(-0.21%) |
Aug 11, 2003 | 1.771 | 1.818 | 1.771 | 1.816 | 40,007 | +0.05(+3.09%) |
Aug 08, 2003 | 1.732 | 1.762 | 1.732 | 1.761 | 56,374 | +0.04(+2.33%) |
Aug 07, 2003 | 1.685 | 1.721 | 1.684 | 1.721 | 90,925 | +0.03(+1.72%) |
Aug 06, 2003 | 1.687 | 1.693 | 1.687 | 1.692 | 209,129 | +0.01(+0.33%) |
Aug 05, 2003 | 1.683 | 1.687 | 1.682 | 1.687 | 32,733 | -0.01(-0.62%) |
Aug 04, 2003 | 1.697 | 1.697 | 1.697 | 1.697 | 0 | +0.00(+0.00%) |