Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.840 | 2.840 | 2.840 | 2.840 | 800 | +0.05(+1.79%) |
Oct 30, 2003 | 2.790 | 2.790 | 2.790 | 2.790 | 7,200 | -0.11(-3.79%) |
Oct 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.23(+8.61%) |
Oct 28, 2003 | 2.670 | 2.670 | 2.670 | 2.670 | 200 | -0.23(-7.93%) |
Oct 27, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 | -0.10(-3.33%) |
Oct 24, 2003 | 3.020 | 3.020 | 3.000 | 3.000 | 4,000 | -0.08(-2.60%) |
Oct 23, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 3.100 | 3.100 | 3.010 | 3.080 | 1,400 | -0.02(-0.65%) |
Oct 21, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 7,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.040 | 3.100 | 3.040 | 3.100 | 15,200 | -0.03(-0.96%) |
Oct 17, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | -0.11(-3.40%) |
Oct 15, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.210 | 3.240 | 3.210 | 3.240 | 200 | +0.07(+2.21%) |
Oct 09, 2003 | 3.200 | 3.200 | 3.170 | 3.170 | 3,100 | -0.08(-2.46%) |
Oct 08, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 3.200 | 3.200 | 3.200 | 3.250 | 2,100 | +0.00(+0.00%) |
Oct 06, 2003 | 3.300 | 3.350 | 3.250 | 3.250 | 1,800 | +0.08(+2.52%) |
Oct 03, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 10,400 | -0.03(-0.94%) |
Oct 02, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | +0.07(+2.24%) |
Oct 01, 2003 | 3.250 | 3.250 | 3.120 | 3.130 | 11,800 | +0.13(+4.33%) |
Sep 30, 2003 | 2.800 | 3.010 | 2.800 | 3.000 | 6,000 | +0.20(+7.14%) |
Sep 29, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 500 | +0.05(+1.82%) |
Sep 26, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | -0.10(-3.51%) |
Sep 24, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | -0.06(-2.06%) |
Sep 23, 2003 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 | +0.00(+0.00%) |
Sep 22, 2003 | 2.800 | 3.000 | 2.800 | 2.910 | 8,600 | +0.31(+11.92%) |
Sep 19, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.05(+1.96%) |
Sep 18, 2003 | 2.560 | 2.560 | 2.550 | 2.550 | 900 | +0.00(+0.00%) |
Sep 17, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.540 | 2.550 | 2.540 | 2.550 | 7,100 | +0.00(+0.00%) |
Sep 12, 2003 | 2.620 | 2.620 | 2.550 | 2.550 | 5,200 | +0.03(+1.19%) |
Sep 11, 2003 | 2.510 | 2.520 | 2.510 | 2.520 | 1,400 | -0.07(-2.70%) |
Sep 10, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 2,700 | +0.00(+0.00%) |
Sep 09, 2003 | 2.570 | 2.640 | 2.570 | 2.590 | 9,700 | -0.06(-2.26%) |
Sep 08, 2003 | 2.560 | 2.650 | 2.560 | 2.650 | 12,100 | +0.22(+9.05%) |
Sep 05, 2003 | 2.500 | 2.500 | 2.500 | 2.430 | 1,600 | -0.08(-3.19%) |
Sep 04, 2003 | 2.550 | 2.590 | 2.500 | 2.510 | 24,200 | -0.02(-0.79%) |
Sep 03, 2003 | 2.530 | 2.530 | 2.530 | 2.530 | 500 | -0.06(-2.32%) |
Sep 02, 2003 | 2.600 | 2.600 | 2.510 | 2.590 | 26,100 | -0.01(-0.38%) |
Aug 29, 2003 | 2.800 | 2.800 | 2.590 | 2.600 | 35,100 | -0.10(-3.70%) |
Aug 28, 2003 | 2.760 | 2.760 | 2.650 | 2.700 | 7,700 | +0.05(+1.89%) |
Aug 27, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 49,100 | +0.00(+0.00%) |
Aug 26, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 74,500 | +0.00(+0.00%) |
Aug 25, 2003 | 2.600 | 2.650 | 2.600 | 2.650 | 2,800 | -0.01(-0.38%) |
Aug 22, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 3,600 | -0.01(-0.37%) |
Aug 21, 2003 | 2.640 | 2.800 | 2.600 | 2.670 | 6,100 | +0.17(+6.80%) |
Aug 20, 2003 | 2.570 | 2.570 | 2.500 | 2.500 | 6,700 | -0.05(-1.96%) |
Aug 19, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 500 | -0.09(-3.41%) |
Aug 18, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | -0.10(-3.65%) |
Aug 15, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 600 | -0.01(-0.36%) |
Aug 14, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 800 | +0.01(+0.36%) |
Aug 13, 2003 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 2.610 | 2.740 | 2.610 | 2.740 | 2,100 | +0.23(+9.16%) |
Aug 11, 2003 | 2.610 | 2.610 | 2.510 | 2.510 | 1,700 | -0.19(-7.04%) |
Aug 08, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,700 | +0.10(+3.85%) |
Aug 06, 2003 | 2.510 | 2.600 | 2.500 | 2.600 | 6,600 | +0.02(+0.78%) |
Aug 05, 2003 | 2.550 | 2.580 | 2.510 | 2.580 | 1,100 | -0.02(-0.77%) |
Aug 04, 2003 | 2.600 | 2.700 | 2.510 | 2.600 | 2,300 | -0.01(-0.38%) |