Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.700 | 2.790 | 2.700 | 2.780 | 199,100 | -0.01(-0.36%) |
Nov 26, 2003 | 2.770 | 2.790 | 2.700 | 2.790 | 272,600 | +0.03(+1.09%) |
Nov 25, 2003 | 2.740 | 2.780 | 2.730 | 2.760 | 660,500 | +0.01(+0.36%) |
Nov 24, 2003 | 2.740 | 2.750 | 2.690 | 2.750 | 84,000 | +0.01(+0.36%) |
Nov 21, 2003 | 2.670 | 2.740 | 2.650 | 2.740 | 94,700 | +0.07(+2.62%) |
Nov 20, 2003 | 2.700 | 2.730 | 2.550 | 2.670 | 180,000 | +0.00(+0.00%) |
Nov 19, 2003 | 2.530 | 2.670 | 2.530 | 2.670 | 93,200 | +0.16(+6.37%) |
Nov 18, 2003 | 2.520 | 2.600 | 2.480 | 2.510 | 74,600 | -0.01(-0.40%) |
Nov 17, 2003 | 2.610 | 2.700 | 2.250 | 2.520 | 217,500 | -0.13(-4.91%) |
Nov 14, 2003 | 2.670 | 2.750 | 2.630 | 2.650 | 129,700 | -0.12(-4.33%) |
Nov 13, 2003 | 2.860 | 2.860 | 2.720 | 2.770 | 374,200 | -0.13(-4.48%) |
Nov 12, 2003 | 2.890 | 2.910 | 2.870 | 2.900 | 179,700 | +0.02(+0.69%) |
Nov 11, 2003 | 2.860 | 2.920 | 2.850 | 2.880 | 54,200 | +0.02(+0.70%) |
Nov 10, 2003 | 2.900 | 2.950 | 2.850 | 2.860 | 169,200 | -0.03(-1.04%) |
Nov 07, 2003 | 2.940 | 2.940 | 2.870 | 2.890 | 218,200 | -0.03(-1.03%) |
Nov 06, 2003 | 2.940 | 2.950 | 2.900 | 2.920 | 89,500 | -0.02(-0.68%) |
Nov 05, 2003 | 2.900 | 2.950 | 2.880 | 2.940 | 276,900 | +0.05(+1.73%) |
Nov 04, 2003 | 2.900 | 2.900 | 2.890 | 2.890 | 123,606 | +0.00(+0.00%) |
Nov 03, 2003 | 2.920 | 2.940 | 2.860 | 2.890 | 104,130 | +0.07(+2.48%) |
Oct 31, 2003 | 2.910 | 2.910 | 2.830 | 2.820 | 112,000 | -0.09(-3.09%) |
Oct 30, 2003 | 2.860 | 2.910 | 2.850 | 2.910 | 146,000 | +0.02(+0.69%) |
Oct 29, 2003 | 2.790 | 2.890 | 2.770 | 2.890 | 125,500 | +0.10(+3.58%) |
Oct 28, 2003 | 2.770 | 2.790 | 2.710 | 2.790 | 97,200 | +0.02(+0.72%) |
Oct 27, 2003 | 2.730 | 2.770 | 2.730 | 2.770 | 61,700 | +0.06(+2.21%) |
Oct 24, 2003 | 2.680 | 2.750 | 2.680 | 2.710 | 923,700 | +0.01(+0.37%) |
Oct 23, 2003 | 2.700 | 2.740 | 2.650 | 2.700 | 101,200 | +0.05(+1.89%) |
Oct 22, 2003 | 2.720 | 2.720 | 2.650 | 2.650 | 71,400 | -0.07(-2.57%) |
Oct 21, 2003 | 2.720 | 2.760 | 2.650 | 2.720 | 7,603,500 | +0.00(+0.00%) |
Oct 20, 2003 | 2.650 | 2.720 | 2.650 | 2.720 | 29,200 | +0.02(+0.74%) |
Oct 17, 2003 | 2.730 | 2.750 | 2.700 | 2.700 | 52,700 | -0.03(-1.10%) |
Oct 16, 2003 | 2.700 | 2.750 | 2.700 | 2.730 | 22,800 | +0.02(+0.74%) |
Oct 15, 2003 | 2.770 | 2.800 | 2.770 | 2.710 | 61,100 | -0.05(-1.81%) |
Oct 14, 2003 | 2.730 | 2.740 | 2.710 | 2.760 | 101,900 | +0.02(+0.73%) |
Oct 13, 2003 | 2.670 | 2.740 | 2.670 | 2.740 | 52,900 | +0.07(+2.62%) |
Oct 10, 2003 | 2.750 | 2.750 | 2.650 | 2.670 | 29,300 | -0.09(-3.26%) |
Oct 09, 2003 | 2.700 | 2.760 | 2.690 | 2.760 | 184,400 | +0.07(+2.60%) |
Oct 08, 2003 | 2.720 | 2.720 | 2.600 | 2.690 | 34,700 | -0.04(-1.47%) |
Oct 07, 2003 | 2.700 | 2.730 | 2.670 | 2.730 | 62,800 | +0.00(+0.00%) |
Oct 06, 2003 | 2.660 | 2.730 | 2.660 | 2.730 | 37,500 | -0.03(-1.09%) |
Oct 03, 2003 | 2.700 | 2.770 | 2.691 | 2.760 | 147,500 | +0.06(+2.22%) |
Oct 02, 2003 | 2.660 | 2.720 | 2.660 | 2.700 | 94,100 | -0.01(-0.37%) |
Oct 01, 2003 | 2.650 | 2.700 | 2.640 | 2.710 | 148,100 | +0.06(+2.26%) |
Sep 30, 2003 | 2.600 | 2.650 | 2.550 | 2.650 | 467,300 | +0.08(+3.11%) |
Sep 29, 2003 | 2.400 | 2.570 | 2.390 | 2.570 | 187,700 | +0.15(+6.20%) |
Sep 26, 2003 | 2.500 | 2.530 | 2.500 | 2.420 | 248,100 | -0.12(-4.72%) |
Sep 25, 2003 | 2.650 | 2.650 | 2.540 | 2.540 | 165,100 | -0.06(-2.31%) |
Sep 24, 2003 | 2.730 | 2.730 | 2.630 | 2.600 | 2,357,400 | -0.03(-1.14%) |
Sep 23, 2003 | 2.900 | 2.900 | 2.760 | 2.630 | 2,468,700 | -0.25(-8.68%) |
Sep 22, 2003 | 2.910 | 2.910 | 2.820 | 2.880 | 75,500 | -0.03(-1.03%) |
Sep 19, 2003 | 2.980 | 2.980 | 2.860 | 2.910 | 374,600 | -0.07(-2.35%) |
Sep 18, 2003 | 3.030 | 3.030 | 2.950 | 2.980 | 567,600 | +0.28(+10.37%) |
Sep 17, 2003 | 2.590 | 2.720 | 2.590 | 2.700 | 254,700 | +0.11(+4.25%) |
Sep 16, 2003 | 2.570 | 2.590 | 2.570 | 2.590 | 122,100 | +0.06(+2.37%) |
Sep 15, 2003 | 2.590 | 2.600 | 2.510 | 2.530 | 98,300 | -0.05(-1.94%) |
Sep 12, 2003 | 2.540 | 2.600 | 2.480 | 2.580 | 158,400 | +0.04(+1.57%) |
Sep 11, 2003 | 2.470 | 2.540 | 2.430 | 2.540 | 4,136,100 | +0.12(+4.96%) |
Sep 10, 2003 | 2.410 | 2.510 | 2.410 | 2.420 | 1,053,900 | -0.01(-0.41%) |
Sep 09, 2003 | 2.550 | 2.550 | 2.370 | 2.430 | 5,476,400 | -0.10(-3.95%) |
Sep 08, 2003 | 2.460 | 2.560 | 2.460 | 2.530 | 116,800 | +0.12(+4.98%) |
Sep 05, 2003 | 2.470 | 2.480 | 2.400 | 2.410 | 75,500 | -0.07(-2.82%) |
Sep 04, 2003 | 2.470 | 2.480 | 2.460 | 2.480 | 168,100 | -0.01(-0.40%) |
Sep 03, 2003 | 2.430 | 2.490 | 2.430 | 2.490 | 88,600 | +0.04(+1.63%) |