Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.960 | 2.973 | 2.960 | 2.973 | 19,650 | +0.06(+2.14%) |
Oct 30, 2003 | 2.911 | 2.911 | 2.911 | 2.911 | 2,850 | -0.03(-0.91%) |
Oct 29, 2003 | 2.956 | 2.956 | 2.938 | 2.938 | 2,400 | -0.02(-0.60%) |
Oct 28, 2003 | 2.942 | 2.956 | 2.942 | 2.956 | 7,500 | +0.01(+0.45%) |
Oct 27, 2003 | 2.889 | 2.942 | 2.844 | 2.942 | 13,350 | +0.06(+2.00%) |
Oct 24, 2003 | 2.844 | 2.889 | 2.800 | 2.884 | 7,950 | -0.00(-0.15%) |
Oct 23, 2003 | 2.822 | 2.911 | 2.822 | 2.889 | 12,300 | -0.04(-1.22%) |
Oct 22, 2003 | 2.911 | 2.956 | 2.907 | 2.924 | 32,250 | -0.01(-0.45%) |
Oct 21, 2003 | 2.938 | 2.938 | 2.938 | 2.938 | 5,250 | -0.02(-0.60%) |
Oct 20, 2003 | 2.911 | 2.956 | 2.911 | 2.956 | 16,800 | +0.02(+0.76%) |
Oct 17, 2003 | 2.911 | 2.933 | 2.911 | 2.933 | 1,950 | +0.02(+0.76%) |
Oct 16, 2003 | 2.898 | 2.898 | 2.898 | 2.911 | 9,900 | +0.02(+0.77%) |
Oct 15, 2003 | 2.933 | 2.942 | 2.844 | 2.889 | 38,700 | -0.04(-1.52%) |
Oct 14, 2003 | 2.893 | 2.933 | 2.889 | 2.933 | 31,800 | +0.01(+0.46%) |
Oct 13, 2003 | 2.933 | 2.920 | 2.920 | 2.920 | 1,800 | +0.01(+0.31%) |
Oct 10, 2003 | 2.911 | 2.911 | 2.911 | 2.911 | 0 | +0.02(+0.77%) |
Oct 09, 2003 | 2.871 | 2.889 | 2.871 | 2.889 | 5,850 | -0.00(-0.15%) |
Oct 08, 2003 | 2.907 | 2.907 | 2.907 | 2.893 | 1,500 | -0.01(-0.31%) |
Oct 07, 2003 | 2.889 | 2.907 | 2.858 | 2.902 | 12,000 | +0.01(+0.46%) |
Oct 06, 2003 | 2.947 | 2.947 | 2.889 | 2.889 | 1,500 | -0.07(-2.26%) |
Oct 03, 2003 | 2.956 | 2.956 | 2.956 | 2.956 | 4,500 | +0.00(+0.00%) |
Oct 02, 2003 | 2.956 | 2.956 | 2.956 | 2.956 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.956 | 2.956 | 2.956 | 2.956 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.956 | 2.956 | 2.911 | 2.956 | 5,250 | +0.02(+0.76%) |
Sep 29, 2003 | 2.933 | 2.933 | 2.933 | 2.933 | 300 | -0.01(-0.30%) |
Sep 26, 2003 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.889 | 2.889 | 2.889 | 2.942 | 4,950 | -0.03(-1.05%) |
Sep 24, 2003 | 3.004 | 3.004 | 2.956 | 2.973 | 11,400 | -0.05(-1.76%) |
Sep 23, 2003 | 3.027 | 3.027 | 3.027 | 3.027 | 1,800 | -0.02(-0.58%) |
Sep 22, 2003 | 2.978 | 3.044 | 2.867 | 3.044 | 24,300 | +0.11(+3.79%) |
Sep 19, 2003 | 2.996 | 2.996 | 2.933 | 2.933 | 6,450 | -0.04(-1.49%) |
Sep 18, 2003 | 2.956 | 2.978 | 2.956 | 2.978 | 1,950 | +0.00(+0.00%) |
Sep 17, 2003 | 2.978 | 2.978 | 2.978 | 2.978 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.871 | 2.978 | 2.978 | 2.978 | 3,000 | +0.09(+3.08%) |
Sep 15, 2003 | 2.889 | 2.889 | 2.844 | 2.889 | 9,000 | +0.00(+0.00%) |
Sep 12, 2003 | 2.884 | 2.889 | 2.844 | 2.889 | 10,650 | +0.02(+0.78%) |
Sep 11, 2003 | 2.836 | 2.867 | 2.836 | 2.867 | 2,550 | +0.02(+0.78%) |
Sep 10, 2003 | 2.796 | 2.844 | 2.796 | 2.844 | 8,250 | +0.06(+2.24%) |
Sep 09, 2003 | 2.822 | 2.822 | 2.702 | 2.782 | 54,000 | -0.02(-0.63%) |
Sep 08, 2003 | 2.889 | 2.893 | 2.778 | 2.800 | 70,500 | -0.11(-3.82%) |
Sep 05, 2003 | 2.956 | 2.956 | 2.889 | 2.911 | 5,100 | -0.04(-1.50%) |
Sep 04, 2003 | 2.907 | 2.956 | 2.889 | 2.956 | 59,850 | +0.05(+1.68%) |
Sep 03, 2003 | 2.933 | 2.933 | 2.844 | 2.907 | 32,550 | -0.01(-0.46%) |
Sep 02, 2003 | 2.933 | 2.956 | 2.902 | 2.920 | 4,050 | -0.04(-1.20%) |
Aug 29, 2003 | 2.956 | 2.956 | 2.956 | 2.956 | 300 | -0.01(-0.45%) |
Aug 28, 2003 | 2.898 | 2.969 | 2.898 | 2.969 | 1,350 | +0.03(+0.91%) |
Aug 27, 2003 | 2.938 | 2.942 | 2.938 | 2.942 | 16,200 | -0.04(-1.34%) |
Aug 26, 2003 | 2.973 | 2.982 | 2.956 | 2.982 | 18,300 | +0.00(+0.15%) |
Aug 25, 2003 | 2.964 | 2.978 | 2.947 | 2.978 | 7,950 | -0.02(-0.74%) |
Aug 22, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.022 | 3.022 | 3.000 | 3.000 | 2,250 | +0.00(+0.00%) |
Aug 20, 2003 | 2.911 | 3.044 | 2.911 | 3.000 | 19,950 | +0.11(+3.85%) |
Aug 19, 2003 | 2.933 | 2.933 | 2.889 | 2.889 | 5,250 | -0.08(-2.84%) |
Aug 18, 2003 | 3.004 | 3.004 | 2.933 | 2.973 | 5,850 | -0.03(-1.04%) |
Aug 15, 2003 | 3.004 | 3.004 | 3.004 | 3.004 | 2,250 | +0.04(+1.50%) |
Aug 14, 2003 | 3.058 | 3.058 | 2.933 | 2.960 | 10,050 | -0.06(-1.91%) |
Aug 13, 2003 | 3.000 | 3.018 | 3.000 | 3.018 | 1,800 | +0.04(+1.34%) |
Aug 12, 2003 | 2.956 | 2.978 | 2.938 | 2.978 | 4,950 | -0.00(-0.15%) |
Aug 11, 2003 | 3.111 | 3.116 | 2.982 | 2.982 | 14,850 | -0.13(-4.14%) |
Aug 08, 2003 | 3.089 | 3.178 | 3.089 | 3.111 | 22,350 | +0.05(+1.60%) |
Aug 07, 2003 | 2.978 | 3.062 | 2.960 | 3.062 | 16,500 | +0.04(+1.47%) |
Aug 06, 2003 | 2.716 | 3.018 | 2.716 | 3.018 | 22,950 | +0.26(+9.52%) |
Aug 05, 2003 | 2.756 | 2.756 | 2.733 | 2.756 | 30,900 | +0.00(+0.00%) |
Aug 04, 2003 | 2.720 | 2.756 | 2.711 | 2.756 | 41,100 | +0.00(+0.00%) |