Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.626 | 2.626 | 2.508 | 2.613 | 23,727,786 | +0.10(+4.01%) |
Oct 30, 2003 | 2.582 | 2.643 | 2.523 | 2.512 | 17,281,020 | -0.07(-2.71%) |
Oct 29, 2003 | 2.475 | 2.584 | 2.470 | 2.582 | 19,232,994 | +0.11(+4.34%) |
Oct 28, 2003 | 2.462 | 2.475 | 2.435 | 2.475 | 8,677,723 | +0.02(+0.62%) |
Oct 27, 2003 | 2.464 | 2.475 | 2.431 | 2.459 | 8,469,056 | +0.03(+1.26%) |
Oct 24, 2003 | 2.464 | 2.464 | 2.413 | 2.429 | 5,562,783 | -0.01(-0.54%) |
Oct 23, 2003 | 2.470 | 2.470 | 2.424 | 2.442 | 9,427,921 | -0.04(-1.76%) |
Oct 22, 2003 | 2.501 | 2.501 | 2.464 | 2.486 | 8,278,653 | +0.00(+0.18%) |
Oct 21, 2003 | 2.427 | 2.475 | 2.427 | 2.481 | 6,732,598 | +0.08(+3.19%) |
Oct 20, 2003 | 2.462 | 2.462 | 2.398 | 2.405 | 7,995,103 | -0.05(-2.14%) |
Oct 17, 2003 | 2.468 | 2.464 | 2.424 | 2.457 | 6,575,984 | -0.01(-0.44%) |
Oct 16, 2003 | 2.416 | 2.475 | 2.413 | 2.468 | 15,376,076 | +0.03(+1.26%) |
Oct 15, 2003 | 2.490 | 2.497 | 2.422 | 2.438 | 10,347,974 | -0.05(-2.20%) |
Oct 14, 2003 | 2.516 | 2.516 | 2.449 | 2.492 | 11,144,745 | -0.03(-1.13%) |
Oct 13, 2003 | 2.527 | 2.545 | 2.512 | 2.521 | 5,592,919 | -0.01(-0.26%) |
Oct 10, 2003 | 2.495 | 2.525 | 2.484 | 2.527 | 7,764,519 | +0.05(+1.94%) |
Oct 09, 2003 | 2.490 | 2.503 | 2.453 | 2.479 | 7,650,825 | +0.00(+0.18%) |
Oct 08, 2003 | 2.470 | 2.538 | 2.479 | 2.475 | 13,772,490 | +0.00(+0.18%) |
Oct 07, 2003 | 2.398 | 2.481 | 2.381 | 2.470 | 13,920,885 | +0.07(+3.01%) |
Oct 06, 2003 | 2.394 | 2.409 | 2.387 | 2.398 | 7,603,338 | -0.01(-0.27%) |
Oct 03, 2003 | 2.409 | 2.424 | 2.372 | 2.405 | 7,725,251 | +0.00(+0.00%) |
Oct 02, 2003 | 2.392 | 2.407 | 2.370 | 2.405 | 7,387,365 | +0.00(+0.09%) |
Oct 01, 2003 | 2.372 | 2.407 | 2.335 | 2.403 | 9,622,890 | +0.04(+1.76%) |
Sep 30, 2003 | 2.306 | 2.381 | 2.300 | 2.361 | 16,766,430 | +0.06(+2.57%) |
Sep 29, 2003 | 2.251 | 2.293 | 2.247 | 2.302 | 10,862,108 | +0.08(+3.45%) |
Sep 26, 2003 | 2.302 | 2.311 | 2.223 | 2.225 | 6,486,946 | -0.08(-3.33%) |
Sep 25, 2003 | 2.374 | 2.376 | 2.295 | 2.302 | 10,324,687 | -0.06(-2.50%) |
Sep 24, 2003 | 2.324 | 2.365 | 2.324 | 2.361 | 15,567,393 | +0.06(+2.47%) |
Sep 23, 2003 | 2.321 | 2.339 | 2.300 | 2.304 | 10,448,883 | +0.03(+1.35%) |
Sep 22, 2003 | 2.227 | 2.311 | 2.225 | 2.273 | 13,540,993 | +0.05(+2.06%) |
Sep 19, 2003 | 2.190 | 2.240 | 2.190 | 2.227 | 11,242,457 | +0.04(+1.60%) |
Sep 18, 2003 | 2.219 | 2.223 | 2.188 | 2.192 | 16,935,830 | -0.03(-1.18%) |
Sep 17, 2003 | 2.256 | 2.256 | 2.214 | 2.219 | 9,555,313 | -0.05(-2.03%) |
Sep 16, 2003 | 2.234 | 2.273 | 2.249 | 2.265 | 7,501,516 | +0.03(+1.37%) |
Sep 15, 2003 | 2.223 | 2.243 | 2.221 | 2.234 | 5,271,471 | +0.01(+0.29%) |
Sep 12, 2003 | 2.225 | 2.247 | 2.208 | 2.227 | 6,118,012 | -0.01(-0.49%) |
Sep 11, 2003 | 2.256 | 2.273 | 2.212 | 2.238 | 11,256,156 | -0.02(-0.78%) |
Sep 10, 2003 | 2.291 | 2.297 | 2.240 | 2.256 | 11,748,373 | -0.04(-1.62%) |
Sep 09, 2003 | 2.343 | 2.348 | 2.291 | 2.293 | 10,652,984 | -0.06(-2.60%) |
Sep 08, 2003 | 2.339 | 2.354 | 2.335 | 2.354 | 5,372,380 | +0.00(+0.09%) |
Sep 05, 2003 | 2.343 | 2.363 | 2.343 | 2.352 | 6,470,508 | -0.00(-0.19%) |
Sep 04, 2003 | 2.361 | 2.361 | 2.321 | 2.357 | 11,097,715 | +0.02(+0.75%) |
Sep 03, 2003 | 2.337 | 2.352 | 2.319 | 2.339 | 8,853,972 | +0.01(+0.56%) |
Sep 02, 2003 | 2.370 | 2.372 | 2.317 | 2.326 | 10,477,192 | -0.05(-2.03%) |
Aug 29, 2003 | 2.389 | 2.403 | 2.361 | 2.374 | 6,827,571 | -0.01(-0.37%) |
Aug 28, 2003 | 2.300 | 2.398 | 2.289 | 2.383 | 12,029,640 | +0.09(+3.72%) |
Aug 27, 2003 | 2.302 | 2.352 | 2.297 | 2.297 | 7,412,935 | -0.01(-0.47%) |
Aug 26, 2003 | 2.291 | 2.308 | 2.269 | 2.308 | 10,464,864 | -0.00(-0.09%) |
Aug 25, 2003 | 2.343 | 2.346 | 2.302 | 2.311 | 5,154,125 | -0.03(-1.40%) |
Aug 22, 2003 | 2.387 | 2.396 | 2.339 | 2.343 | 5,477,399 | -0.03(-1.20%) |
Aug 21, 2003 | 2.321 | 2.387 | 2.315 | 2.372 | 9,928,357 | +0.06(+2.56%) |
Aug 20, 2003 | 2.304 | 2.332 | 2.284 | 2.313 | 8,464,490 | -0.00(-0.09%) |
Aug 19, 2003 | 2.343 | 2.354 | 2.289 | 2.315 | 10,329,253 | -0.04(-1.86%) |
Aug 18, 2003 | 2.352 | 2.372 | 2.332 | 2.359 | 8,797,353 | +0.03(+1.41%) |
Aug 15, 2003 | 2.311 | 2.328 | 2.278 | 2.326 | 4,245,943 | +0.04(+1.63%) |
Aug 14, 2003 | 2.337 | 2.343 | 2.243 | 2.289 | 13,416,340 | -0.07(-2.88%) |
Aug 13, 2003 | 2.350 | 2.396 | 2.324 | 2.357 | 14,643,230 | +0.03(+1.22%) |
Aug 12, 2003 | 2.311 | 2.343 | 2.311 | 2.328 | 16,984,230 | +0.03(+1.33%) |
Aug 11, 2003 | 2.300 | 2.321 | 2.289 | 2.297 | 15,003,489 | +0.04(+1.85%) |
Aug 08, 2003 | 2.284 | 2.317 | 2.256 | 2.256 | 10,814,165 | -0.01(-0.29%) |
Aug 07, 2003 | 2.190 | 2.282 | 2.177 | 2.262 | 24,008,596 | +0.09(+4.03%) |
Aug 06, 2003 | 2.070 | 2.184 | 2.070 | 2.175 | 18,536,676 | +0.10(+4.86%) |
Aug 05, 2003 | 2.070 | 2.113 | 2.061 | 2.074 | 13,415,427 | +0.02(+0.96%) |
Aug 04, 2003 | 2.076 | 2.083 | 2.048 | 2.054 | 5,993,816 | -0.02(-1.16%) |