Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.747 | 2.764 | 2.708 | 2.708 | 13,596 | +0.00(+0.00%) |
Nov 26, 2003 | 2.708 | 2.747 | 2.708 | 2.708 | 2,978 | +0.00(+0.00%) |
Nov 25, 2003 | 2.741 | 2.764 | 2.675 | 2.708 | 30,750 | +0.02(+0.75%) |
Nov 24, 2003 | 2.692 | 2.792 | 2.619 | 2.688 | 30,849 | -0.00(-0.12%) |
Nov 21, 2003 | 2.697 | 2.697 | 2.692 | 2.692 | 3,364 | -0.00(-0.04%) |
Nov 20, 2003 | 2.625 | 2.697 | 2.619 | 2.693 | 4,474 | +0.00(+0.12%) |
Nov 19, 2003 | 2.630 | 2.692 | 2.619 | 2.690 | 8,298 | +0.03(+1.05%) |
Nov 18, 2003 | 2.703 | 2.703 | 2.608 | 2.662 | 98,180 | +0.05(+1.83%) |
Nov 17, 2003 | 2.647 | 2.647 | 2.614 | 2.614 | 6,089 | -0.01(-0.21%) |
Nov 14, 2003 | 2.669 | 2.669 | 2.608 | 2.619 | 4,777 | +0.01(+0.38%) |
Nov 13, 2003 | 2.634 | 2.646 | 2.609 | 2.609 | 10,093 | -0.01(-0.38%) |
Nov 12, 2003 | 2.653 | 2.653 | 2.619 | 2.619 | 10,654 | +0.00(+0.00%) |
Nov 11, 2003 | 2.620 | 2.620 | 2.619 | 2.619 | 8,469 | -0.01(-0.51%) |
Nov 10, 2003 | 2.636 | 2.636 | 2.633 | 2.633 | 4,934 | -0.00(-0.08%) |
Nov 07, 2003 | 2.625 | 2.675 | 2.625 | 2.635 | 14,579 | -0.04(-1.50%) |
Nov 06, 2003 | 2.717 | 2.717 | 2.675 | 2.675 | 8,913 | +0.00(+0.00%) |
Nov 05, 2003 | 2.620 | 2.675 | 2.620 | 2.675 | 3,644 | +0.06(+2.13%) |
Nov 04, 2003 | 2.681 | 2.681 | 2.619 | 2.619 | 25,042 | -0.12(-4.51%) |
Nov 03, 2003 | 2.766 | 2.775 | 2.746 | 2.743 | 28,261 | -0.03(-1.16%) |
Oct 31, 2003 | 2.766 | 2.775 | 2.765 | 2.775 | 12,336 | -0.01(-0.20%) |
Oct 30, 2003 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.758 | 2.787 | 2.752 | 2.781 | 32,298 | -0.01(-0.20%) |
Oct 28, 2003 | 2.742 | 2.870 | 2.648 | 2.787 | 73,344 | +0.04(+1.58%) |
Oct 27, 2003 | 2.720 | 2.743 | 2.676 | 2.743 | 8,298 | +0.07(+2.50%) |
Oct 24, 2003 | 2.474 | 2.716 | 2.474 | 2.676 | 21,083 | +0.19(+7.57%) |
Oct 23, 2003 | 2.477 | 2.488 | 2.471 | 2.488 | 26,915 | +0.00(+0.09%) |
Oct 22, 2003 | 2.576 | 2.576 | 2.452 | 2.486 | 56,522 | -0.02(-0.84%) |
Oct 21, 2003 | 2.482 | 2.508 | 2.482 | 2.507 | 25,121 | -0.01(-0.49%) |
Oct 20, 2003 | 2.419 | 2.519 | 2.419 | 2.519 | 19,289 | +0.11(+4.63%) |
Oct 17, 2003 | 2.396 | 2.408 | 2.396 | 2.408 | 1,794 | +0.06(+2.37%) |
Oct 16, 2003 | 2.352 | 2.352 | 2.352 | 2.352 | 672 | -0.01(-0.33%) |
Oct 15, 2003 | 2.370 | 2.390 | 2.353 | 2.360 | 2,915 | +0.02(+0.76%) |
Oct 14, 2003 | 2.341 | 2.369 | 2.324 | 2.342 | 4,934 | +0.02(+0.82%) |
Oct 13, 2003 | 2.318 | 2.341 | 2.285 | 2.323 | 19,056 | +0.05(+2.11%) |
Oct 10, 2003 | 2.286 | 2.313 | 2.275 | 2.275 | 11,439 | -0.03(-1.35%) |
Oct 09, 2003 | 2.274 | 2.314 | 2.251 | 2.306 | 21,532 | +0.05(+2.17%) |
Oct 08, 2003 | 2.296 | 2.313 | 2.243 | 2.257 | 14,354 | -0.03(-1.22%) |
Oct 07, 2003 | 2.257 | 2.285 | 2.197 | 2.285 | 15,476 | +0.06(+2.55%) |
Oct 06, 2003 | 2.334 | 2.341 | 2.196 | 2.228 | 77,494 | -0.11(-4.54%) |
Oct 03, 2003 | 2.197 | 2.334 | 2.197 | 2.334 | 42,167 | +0.13(+5.97%) |
Oct 02, 2003 | 2.224 | 2.284 | 2.173 | 2.202 | 34,317 | +0.03(+1.23%) |
Oct 01, 2003 | 2.218 | 2.218 | 2.157 | 2.176 | 15,824 | -0.03(-1.16%) |
Sep 30, 2003 | 2.178 | 2.218 | 2.176 | 2.201 | 8,298 | +0.05(+2.44%) |
Sep 29, 2003 | 2.173 | 2.223 | 2.149 | 2.149 | 11,214 | -0.02(-1.13%) |
Sep 26, 2003 | 2.168 | 2.173 | 2.159 | 2.173 | 5,607 | +0.01(+0.31%) |
Sep 25, 2003 | 2.140 | 2.167 | 2.139 | 2.167 | 15,252 | +0.03(+1.30%) |
Sep 24, 2003 | 2.119 | 2.146 | 2.139 | 2.139 | 5,831 | +0.02(+0.95%) |
Sep 23, 2003 | 2.140 | 2.140 | 2.117 | 2.119 | 19,513 | +0.00(+0.05%) |
Sep 22, 2003 | 2.118 | 2.146 | 2.112 | 2.118 | 12,784 | +0.00(+0.00%) |
Sep 19, 2003 | 2.050 | 2.118 | 2.035 | 2.118 | 21,756 | +0.07(+3.60%) |
Sep 18, 2003 | 1.998 | 2.044 | 1.998 | 2.044 | 5,831 | +0.04(+2.00%) |
Sep 17, 2003 | 2.006 | 2.023 | 1.997 | 2.004 | 20,859 | -0.00(-0.11%) |
Sep 16, 2003 | 2.034 | 2.034 | 2.006 | 2.006 | 20,859 | -0.03(-1.64%) |
Sep 15, 2003 | 1.998 | 2.040 | 1.998 | 2.040 | 8,074 | +0.04(+1.95%) |
Sep 12, 2003 | 2.000 | 2.001 | 2.000 | 2.001 | 4,934 | +0.00(+0.00%) |
Sep 11, 2003 | 2.000 | 2.001 | 1.995 | 2.001 | 10,990 | +0.00(+0.00%) |
Sep 10, 2003 | 2.005 | 2.006 | 1.995 | 2.001 | 66,840 | -0.01(-0.28%) |
Sep 09, 2003 | 2.001 | 2.011 | 2.001 | 2.006 | 30,504 | +0.01(+0.28%) |
Sep 08, 2003 | 2.003 | 2.006 | 2.001 | 2.001 | 23,326 | -0.01(-0.28%) |
Sep 05, 2003 | 2.006 | 2.012 | 2.006 | 2.006 | 24,448 | +0.00(+0.00%) |
Sep 04, 2003 | 1.990 | 2.006 | 1.990 | 2.006 | 6,055 | +0.00(+0.00%) |
Sep 03, 2003 | 2.000 | 2.006 | 2.000 | 2.006 | 4,261 | +0.00(+0.17%) |