Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.398 | 2.428 | 2.398 | 2.428 | 22,104 | +0.03(+1.07%) |
Nov 26, 2003 | 2.441 | 2.441 | 2.402 | 2.402 | 64,683 | -0.03(-1.24%) |
Nov 25, 2003 | 2.428 | 2.433 | 2.424 | 2.433 | 51,654 | -0.01(-0.53%) |
Nov 24, 2003 | 2.471 | 2.471 | 2.445 | 2.445 | 48,396 | -0.01(-0.35%) |
Nov 21, 2003 | 2.467 | 2.467 | 2.454 | 2.454 | 83,065 | +0.02(+0.71%) |
Nov 20, 2003 | 2.454 | 2.454 | 2.454 | 2.437 | 36,064 | +0.00(+0.00%) |
Nov 19, 2003 | 2.433 | 2.450 | 2.428 | 2.437 | 54,446 | -0.01(-0.53%) |
Nov 18, 2003 | 2.428 | 2.458 | 2.424 | 2.450 | 25,594 | -0.00(-0.18%) |
Nov 17, 2003 | 2.441 | 2.454 | 2.441 | 2.454 | 83,297 | +0.03(+1.06%) |
Nov 14, 2003 | 2.407 | 2.428 | 2.407 | 2.428 | 68,174 | +0.01(+0.53%) |
Nov 13, 2003 | 2.402 | 2.415 | 2.402 | 2.415 | 71,198 | +0.01(+0.54%) |
Nov 12, 2003 | 2.377 | 2.402 | 2.377 | 2.402 | 43,975 | +0.00(+0.18%) |
Nov 11, 2003 | 2.394 | 2.398 | 2.394 | 2.398 | 31,643 | +0.01(+0.54%) |
Nov 10, 2003 | 2.385 | 2.407 | 2.385 | 2.385 | 97,723 | -0.01(-0.36%) |
Nov 07, 2003 | 2.402 | 2.402 | 2.394 | 2.394 | 76,317 | -0.00(-0.18%) |
Nov 06, 2003 | 2.424 | 2.428 | 2.398 | 2.398 | 65,149 | -0.02(-0.89%) |
Nov 05, 2003 | 2.394 | 2.420 | 2.390 | 2.420 | 71,431 | +0.02(+0.72%) |
Nov 04, 2003 | 2.402 | 2.402 | 2.402 | 2.402 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2.402 | 2.402 | 2.385 | 2.402 | 93,070 | +0.02(+0.90%) |
Oct 31, 2003 | 2.398 | 2.402 | 2.398 | 2.381 | 102,144 | +0.00(+0.18%) |
Oct 30, 2003 | 2.394 | 2.394 | 2.377 | 2.377 | 245,240 | -0.04(-1.78%) |
Oct 29, 2003 | 2.394 | 2.420 | 2.394 | 2.420 | 99,817 | -0.01(-0.53%) |
Oct 28, 2003 | 2.433 | 2.433 | 2.433 | 2.433 | 25,594 | +0.01(+0.35%) |
Oct 27, 2003 | 2.415 | 2.433 | 2.415 | 2.424 | 76,783 | -0.01(-0.35%) |
Oct 24, 2003 | 2.445 | 2.445 | 2.415 | 2.433 | 18,381 | -0.01(-0.35%) |
Oct 23, 2003 | 2.424 | 2.441 | 2.407 | 2.441 | 76,783 | +0.02(+0.71%) |
Oct 22, 2003 | 2.441 | 2.445 | 2.411 | 2.424 | 57,005 | -0.01(-0.35%) |
Oct 21, 2003 | 2.407 | 2.407 | 2.407 | 2.433 | 53,515 | +0.00(+0.18%) |
Oct 20, 2003 | 2.415 | 2.428 | 2.398 | 2.428 | 99,352 | +0.03(+1.25%) |
Oct 17, 2003 | 2.402 | 2.407 | 2.394 | 2.398 | 61,426 | +0.01(+0.36%) |
Oct 16, 2003 | 2.398 | 2.398 | 2.390 | 2.390 | 49,559 | -0.01(-0.54%) |
Oct 15, 2003 | 2.398 | 2.402 | 2.394 | 2.402 | 67,941 | +0.02(+0.90%) |
Oct 14, 2003 | 2.407 | 2.415 | 2.381 | 2.381 | 85,857 | -0.03(-1.07%) |
Oct 13, 2003 | 2.390 | 2.402 | 2.381 | 2.407 | 141,699 | +0.02(+0.72%) |
Oct 10, 2003 | 2.411 | 2.415 | 2.390 | 2.390 | 114,011 | -0.01(-0.36%) |
Oct 09, 2003 | 2.394 | 2.415 | 2.394 | 2.398 | 75,852 | -0.01(-0.53%) |
Oct 08, 2003 | 2.394 | 2.411 | 2.394 | 2.411 | 28,386 | +0.00(+0.00%) |
Oct 07, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 59,565 | -0.02(-0.71%) |
Oct 06, 2003 | 2.424 | 2.428 | 2.411 | 2.428 | 46,535 | +0.00(+0.18%) |
Oct 03, 2003 | 2.428 | 2.428 | 2.407 | 2.424 | 40,252 | -0.01(-0.35%) |
Oct 02, 2003 | 2.428 | 2.433 | 2.428 | 2.433 | 34,203 | +0.03(+1.07%) |
Oct 01, 2003 | 2.402 | 2.407 | 2.381 | 2.407 | 214,061 | -0.01(-0.36%) |
Sep 30, 2003 | 2.415 | 2.428 | 2.407 | 2.415 | 157,288 | -0.00(-0.18%) |
Sep 29, 2003 | 2.424 | 2.433 | 2.420 | 2.420 | 71,664 | -0.01(-0.53%) |
Sep 26, 2003 | 2.445 | 2.445 | 2.428 | 2.433 | 60,961 | -0.01(-0.35%) |
Sep 25, 2003 | 2.433 | 2.450 | 2.433 | 2.441 | 9,539 | -0.01(-0.35%) |
Sep 24, 2003 | 2.441 | 2.450 | 2.441 | 2.450 | 36,995 | +0.02(+0.88%) |
Sep 23, 2003 | 2.428 | 2.428 | 2.424 | 2.428 | 61,426 | -0.00(-0.18%) |
Sep 22, 2003 | 2.437 | 2.445 | 2.433 | 2.433 | 50,723 | +0.00(+0.00%) |
Sep 19, 2003 | 2.445 | 2.445 | 2.433 | 2.433 | 15,821 | -0.01(-0.53%) |
Sep 18, 2003 | 2.420 | 2.445 | 2.420 | 2.445 | 34,203 | +0.02(+0.89%) |
Sep 17, 2003 | 2.424 | 2.424 | 2.424 | 2.424 | 7,910 | +0.00(+0.18%) |
Sep 16, 2003 | 2.424 | 2.445 | 2.420 | 2.420 | 57,238 | -0.00(-0.18%) |
Sep 15, 2003 | 2.450 | 2.450 | 2.424 | 2.424 | 80,971 | -0.02(-0.88%) |
Sep 12, 2003 | 2.415 | 2.458 | 2.415 | 2.445 | 90,045 | +0.02(+0.71%) |
Sep 11, 2003 | 2.420 | 2.437 | 2.415 | 2.428 | 54,678 | -0.01(-0.35%) |
Sep 10, 2003 | 2.415 | 2.437 | 2.411 | 2.437 | 93,070 | +0.01(+0.35%) |
Sep 09, 2003 | 2.445 | 2.445 | 2.428 | 2.428 | 52,119 | -0.02(-0.70%) |
Sep 08, 2003 | 2.420 | 2.450 | 2.415 | 2.445 | 42,579 | +0.00(+0.00%) |
Sep 05, 2003 | 2.424 | 2.445 | 2.424 | 2.445 | 62,822 | +0.01(+0.35%) |
Sep 04, 2003 | 2.407 | 2.437 | 2.407 | 2.437 | 25,827 | +0.01(+0.35%) |
Sep 03, 2003 | 2.407 | 2.428 | 2.402 | 2.428 | 53,282 | -0.01(-0.35%) |