Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.076 | 3.088 | 3.076 | 3.088 | 1,979 | +0.02(+0.51%) |
Oct 30, 2003 | 3.080 | 3.073 | 3.073 | 3.073 | 3,958 | -0.01(-0.25%) |
Oct 29, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.076 | 3.080 | 3.076 | 3.080 | 1,484 | +0.00(+0.13%) |
Oct 27, 2003 | 3.076 | 3.076 | 3.076 | 3.076 | 742 | +0.09(+2.98%) |
Oct 24, 2003 | 2.987 | 2.987 | 2.987 | 2.987 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.024 | 3.024 | 2.987 | 2.987 | 1,484 | -0.02(-0.81%) |
Oct 22, 2003 | 2.979 | 3.012 | 2.979 | 3.012 | 5,442 | +0.00(+0.13%) |
Oct 21, 2003 | 3.052 | 3.052 | 3.007 | 3.007 | 2,473 | -0.02(-0.80%) |
Oct 20, 2003 | 2.999 | 3.032 | 2.999 | 3.032 | 7,174 | +0.00(+0.00%) |
Oct 17, 2003 | 3.032 | 3.032 | 3.032 | 3.032 | 4,947 | -0.04(-1.32%) |
Oct 16, 2003 | 3.032 | 3.072 | 3.032 | 3.072 | 2,226 | +0.04(+1.33%) |
Oct 15, 2003 | 3.032 | 3.032 | 3.028 | 3.032 | 29,982 | +0.00(+0.00%) |
Oct 14, 2003 | 3.016 | 3.032 | 3.016 | 3.032 | 4,007 | -0.04(-1.45%) |
Oct 13, 2003 | 3.076 | 3.076 | 3.076 | 3.076 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.129 | 3.129 | 3.076 | 3.076 | 4,947 | +0.02(+0.79%) |
Oct 09, 2003 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 3.020 | 3.137 | 3.020 | 3.052 | 1,731 | +0.10(+3.42%) |
Oct 07, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.902 | 2.951 | 2.902 | 2.951 | 3,710 | +0.02(+0.69%) |
Oct 03, 2003 | 2.805 | 2.931 | 2.805 | 2.931 | 9,524 | +0.17(+5.99%) |
Oct 02, 2003 | 2.817 | 2.817 | 2.765 | 2.765 | 7,668 | -0.00(-0.15%) |
Oct 01, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.749 | 2.769 | 2.737 | 2.769 | 6,184 | +0.01(+0.29%) |
Sep 26, 2003 | 2.761 | 2.761 | 2.761 | 2.761 | 2,721 | -0.01(-0.44%) |
Sep 25, 2003 | 2.773 | 2.773 | 2.773 | 2.773 | 494 | +0.00(+0.15%) |
Sep 24, 2003 | 2.765 | 2.769 | 2.769 | 2.769 | 742 | +0.00(+0.16%) |
Sep 23, 2003 | 2.753 | 2.765 | 2.753 | 2.765 | 989 | +0.02(+0.57%) |
Sep 22, 2003 | 2.749 | 2.749 | 2.749 | 2.749 | 2,226 | -0.02(-0.73%) |
Sep 19, 2003 | 2.769 | 2.769 | 2.769 | 2.769 | 742 | +0.03(+1.02%) |
Sep 18, 2003 | 2.741 | 2.741 | 2.741 | 2.741 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 2.721 | 2.741 | 2.721 | 2.741 | 989 | +0.00(+0.01%) |
Sep 16, 2003 | 2.749 | 2.749 | 2.741 | 2.741 | 1,979 | -0.01(-0.44%) |
Sep 15, 2003 | 2.753 | 2.753 | 2.753 | 2.753 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 2.708 | 2.753 | 2.704 | 2.753 | 3,463 | +0.02(+0.89%) |
Sep 11, 2003 | 2.692 | 2.729 | 2.692 | 2.729 | 13,606 | +0.04(+1.50%) |
Sep 10, 2003 | 2.692 | 2.692 | 2.688 | 2.688 | 3,463 | -0.02(-0.60%) |
Sep 09, 2003 | 2.725 | 2.745 | 2.704 | 2.704 | 1,979 | +0.02(+0.75%) |
Sep 08, 2003 | 2.684 | 2.684 | 2.684 | 2.684 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.672 | 2.704 | 2.668 | 2.684 | 5,937 | +0.03(+1.22%) |
Sep 04, 2003 | 2.603 | 2.652 | 2.603 | 2.652 | 1,979 | +0.02(+0.92%) |
Sep 03, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.672 | 2.684 | 2.587 | 2.627 | 63,577 | -0.04(-1.66%) |
Aug 27, 2003 | 2.668 | 2.672 | 2.627 | 2.672 | 40,323 | +0.01(+0.30%) |
Aug 26, 2003 | 2.664 | 2.664 | 2.664 | 2.664 | 2,226 | +0.07(+2.65%) |
Aug 25, 2003 | 2.644 | 2.644 | 2.587 | 2.595 | 17,811 | -0.07(-2.58%) |
Aug 22, 2003 | 2.725 | 2.725 | 2.644 | 2.664 | 17,316 | -0.14(-4.91%) |
Aug 21, 2003 | 2.725 | 2.801 | 2.725 | 2.801 | 9,895 | +0.02(+0.87%) |
Aug 20, 2003 | 2.697 | 2.789 | 2.619 | 2.777 | 8,658 | +0.17(+6.35%) |
Aug 19, 2003 | 2.636 | 2.636 | 2.611 | 2.611 | 25,975 | -0.02(-0.62%) |
Aug 18, 2003 | 2.640 | 2.640 | 2.627 | 2.627 | 8,411 | -0.05(-1.96%) |
Aug 15, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 1,979 | -0.03(-1.04%) |
Aug 14, 2003 | 2.692 | 2.708 | 2.692 | 2.708 | 2,473 | +0.06(+2.13%) |
Aug 13, 2003 | 2.729 | 2.729 | 2.599 | 2.652 | 8,905 | -0.12(-4.23%) |
Aug 12, 2003 | 2.575 | 2.769 | 2.575 | 2.769 | 51,703 | +0.19(+7.37%) |
Aug 11, 2003 | 2.668 | 2.668 | 2.567 | 2.579 | 47,992 | -0.05(-2.00%) |
Aug 08, 2003 | 2.571 | 2.632 | 2.571 | 2.632 | 1,484 | +0.07(+2.84%) |
Aug 07, 2003 | 2.559 | 2.559 | 2.559 | 2.559 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 2.559 | 2.559 | 2.559 | 2.559 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.559 | 2.571 | 2.559 | 2.559 | 7,174 | -0.02(-0.94%) |
Aug 04, 2003 | 2.656 | 2.656 | 2.583 | 2.583 | 2,473 | -0.15(-5.33%) |