Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.225 | 2.351 | 2.168 | 2.323 | 38,070 | +0.15(+6.83%) |
Oct 30, 2003 | 2.225 | 2.225 | 2.175 | 2.175 | 117,966 | +0.01(+0.65%) |
Oct 29, 2003 | 2.243 | 2.259 | 2.151 | 2.161 | 154,885 | -0.07(-3.18%) |
Oct 28, 2003 | 2.232 | 2.289 | 2.232 | 2.232 | 95,028 | +0.00(+0.00%) |
Oct 27, 2003 | 2.232 | 2.266 | 2.232 | 2.232 | 7,427 | -0.04(-1.71%) |
Oct 24, 2003 | 2.275 | 2.275 | 2.243 | 2.270 | 2,621 | -0.00(-0.21%) |
Oct 23, 2003 | 2.266 | 2.289 | 2.266 | 2.275 | 7,864 | -0.02(-0.79%) |
Oct 22, 2003 | 2.270 | 2.293 | 2.266 | 2.293 | 1,747 | +0.03(+1.21%) |
Oct 21, 2003 | 2.346 | 2.346 | 2.232 | 2.266 | 26,651 | -0.08(-3.32%) |
Oct 20, 2003 | 2.344 | 2.357 | 2.312 | 2.344 | 7,645 | -0.04(-1.54%) |
Oct 17, 2003 | 2.472 | 2.472 | 2.357 | 2.380 | 12,670 | -0.10(-4.15%) |
Oct 16, 2003 | 2.415 | 2.483 | 2.440 | 2.483 | 5,242 | +0.07(+2.84%) |
Oct 15, 2003 | 2.467 | 2.467 | 2.415 | 2.415 | 1,747 | -0.05(-1.86%) |
Oct 14, 2003 | 2.518 | 2.518 | 2.460 | 2.460 | 24,030 | -0.02(-0.92%) |
Oct 13, 2003 | 2.483 | 2.518 | 2.431 | 2.483 | 65,537 | +0.03(+1.40%) |
Oct 10, 2003 | 2.472 | 2.472 | 2.449 | 2.449 | 6,553 | -0.02(-0.93%) |
Oct 09, 2003 | 2.442 | 2.481 | 2.422 | 2.472 | 14,636 | +0.02(+0.93%) |
Oct 08, 2003 | 2.428 | 2.483 | 2.417 | 2.449 | 7,645 | -0.01(-0.46%) |
Oct 07, 2003 | 2.466 | 2.481 | 2.417 | 2.460 | 29,382 | +0.00(+0.00%) |
Oct 06, 2003 | 2.504 | 2.511 | 2.419 | 2.460 | 26,433 | -0.04(-1.56%) |
Oct 03, 2003 | 2.479 | 2.499 | 2.479 | 2.499 | 8,519 | +0.04(+1.58%) |
Oct 02, 2003 | 2.472 | 2.483 | 2.456 | 2.460 | 5,898 | -0.01(-0.46%) |
Oct 01, 2003 | 2.552 | 2.566 | 2.465 | 2.472 | 111,054 | -0.12(-4.51%) |
Sep 30, 2003 | 2.531 | 2.591 | 2.531 | 2.589 | 16,355 | +0.04(+1.71%) |
Sep 29, 2003 | 2.518 | 2.598 | 2.518 | 2.545 | 12,111 | -0.02(-0.71%) |
Sep 26, 2003 | 2.563 | 2.563 | 2.563 | 2.563 | 2,403 | +0.02(+0.89%) |
Sep 25, 2003 | 2.534 | 2.575 | 2.511 | 2.541 | 5,461 | +0.01(+0.45%) |
Sep 24, 2003 | 2.591 | 2.591 | 2.518 | 2.529 | 18,787 | -0.05(-2.13%) |
Sep 23, 2003 | 2.561 | 2.584 | 2.472 | 2.584 | 106,606 | +0.01(+0.44%) |
Sep 22, 2003 | 2.495 | 2.575 | 2.495 | 2.573 | 33,423 | +0.08(+3.12%) |
Sep 19, 2003 | 2.426 | 2.518 | 2.426 | 2.495 | 8,519 | -0.01(-0.46%) |
Sep 18, 2003 | 2.428 | 2.506 | 2.428 | 2.506 | 15,947 | +0.03(+1.39%) |
Sep 17, 2003 | 2.449 | 2.472 | 2.438 | 2.472 | 56,580 | +0.02(+0.84%) |
Sep 16, 2003 | 2.435 | 2.454 | 2.435 | 2.451 | 21,190 | +0.00(+0.09%) |
Sep 15, 2003 | 2.435 | 2.449 | 2.435 | 2.449 | 54,395 | +0.01(+0.47%) |
Sep 12, 2003 | 2.435 | 2.438 | 2.406 | 2.438 | 38,229 | +0.06(+2.39%) |
Sep 11, 2003 | 2.348 | 2.449 | 2.348 | 2.381 | 11,796 | +0.03(+1.28%) |
Sep 10, 2003 | 2.307 | 2.376 | 2.307 | 2.351 | 10,485 | +0.05(+1.99%) |
Sep 09, 2003 | 2.259 | 2.309 | 2.259 | 2.305 | 143,089 | +0.04(+1.92%) |
Sep 08, 2003 | 2.241 | 2.289 | 2.241 | 2.261 | 36,700 | -0.02(-0.79%) |
Sep 05, 2003 | 2.296 | 2.296 | 2.254 | 2.279 | 12,452 | -0.01(-0.41%) |
Sep 04, 2003 | 2.289 | 2.289 | 2.289 | 2.289 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 2.289 | 2.289 | 2.266 | 2.289 | 34,297 | +0.00(+0.00%) |
Sep 02, 2003 | 2.289 | 2.303 | 2.286 | 2.289 | 23,156 | +0.00(+0.07%) |
Aug 29, 2003 | 2.289 | 2.289 | 2.277 | 2.287 | 40,851 | +0.01(+0.43%) |
Aug 28, 2003 | 2.218 | 2.277 | 2.211 | 2.277 | 7,864 | +0.05(+2.46%) |
Aug 27, 2003 | 2.220 | 2.223 | 2.220 | 2.223 | 19,442 | -0.02(-0.81%) |
Aug 26, 2003 | 2.266 | 2.266 | 2.108 | 2.241 | 64,881 | -0.00(-0.19%) |
Aug 25, 2003 | 2.266 | 2.266 | 2.236 | 2.245 | 1,966 | +0.02(+1.02%) |
Aug 22, 2003 | 2.303 | 2.305 | 2.222 | 2.222 | 30,365 | -0.10(-4.33%) |
Aug 21, 2003 | 2.415 | 2.415 | 2.289 | 2.323 | 73,619 | -0.07(-2.88%) |
Aug 20, 2003 | 2.447 | 2.447 | 2.380 | 2.392 | 32,113 | -0.06(-2.62%) |
Aug 19, 2003 | 2.550 | 2.550 | 2.438 | 2.456 | 75,586 | -0.05(-1.82%) |
Aug 18, 2003 | 2.449 | 2.502 | 2.449 | 2.502 | 20,098 | +0.04(+1.67%) |
Aug 15, 2003 | 2.518 | 2.520 | 2.426 | 2.460 | 16,384 | -0.07(-2.89%) |
Aug 14, 2003 | 2.513 | 2.534 | 2.513 | 2.534 | 5,898 | +0.01(+0.36%) |
Aug 13, 2003 | 2.529 | 2.541 | 2.513 | 2.525 | 103,767 | +0.00(+0.19%) |
Aug 12, 2003 | 2.527 | 2.550 | 2.520 | 2.520 | 88,256 | -0.01(-0.41%) |
Aug 11, 2003 | 2.538 | 2.547 | 2.499 | 2.530 | 111,631 | -0.01(-0.58%) |
Aug 08, 2003 | 2.538 | 2.545 | 2.538 | 2.545 | 1,529 | +0.02(+0.63%) |
Aug 07, 2003 | 2.513 | 2.541 | 2.509 | 2.529 | 18,787 | -0.01(-0.45%) |
Aug 06, 2003 | 2.495 | 2.541 | 2.472 | 2.541 | 46,312 | +0.05(+1.88%) |
Aug 05, 2003 | 2.435 | 2.494 | 2.435 | 2.494 | 37,574 | +0.08(+3.27%) |
Aug 04, 2003 | 2.371 | 2.415 | 2.367 | 2.415 | 9,612 | +0.07(+2.83%) |