Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.800 | 2.800 | 2.750 | 2.779 | 10,510 | -0.03(-1.10%) |
Nov 26, 2003 | 2.650 | 2.810 | 2.450 | 2.810 | 26,969 | +0.01(+0.36%) |
Nov 25, 2003 | 2.810 | 2.850 | 2.613 | 2.800 | 89,626 | -0.01(-0.36%) |
Nov 24, 2003 | 2.370 | 2.810 | 2.370 | 2.810 | 222,796 | +0.25(+9.77%) |
Nov 21, 2003 | 2.640 | 2.660 | 2.420 | 2.560 | 152,189 | -0.08(-3.03%) |
Nov 20, 2003 | 2.880 | 2.900 | 2.520 | 2.640 | 276,538 | -0.24(-8.33%) |
Nov 19, 2003 | 2.910 | 3.110 | 2.880 | 2.880 | 145,005 | -0.19(-6.07%) |
Nov 18, 2003 | 3.000 | 3.170 | 2.920 | 3.066 | 93,369 | -0.01(-0.45%) |
Nov 17, 2003 | 3.120 | 3.200 | 3.000 | 3.080 | 109,594 | -0.07(-2.22%) |
Nov 14, 2003 | 3.060 | 3.160 | 3.060 | 3.150 | 58,360 | +0.01(+0.32%) |
Nov 13, 2003 | 3.150 | 3.170 | 3.060 | 3.140 | 136,320 | -0.01(-0.32%) |
Nov 12, 2003 | 3.210 | 3.227 | 3.100 | 3.150 | 98,812 | +0.02(+0.64%) |
Nov 11, 2003 | 3.210 | 3.370 | 3.100 | 3.130 | 138,161 | -0.05(-1.57%) |
Nov 10, 2003 | 3.150 | 3.380 | 3.150 | 3.180 | 191,629 | +0.08(+2.58%) |
Nov 07, 2003 | 3.250 | 3.250 | 3.020 | 3.100 | 110,859 | -0.04(-1.24%) |
Nov 06, 2003 | 3.170 | 3.280 | 3.080 | 3.139 | 63,650 | -0.03(-0.98%) |
Nov 05, 2003 | 3.300 | 3.300 | 3.080 | 3.170 | 85,866 | -0.03(-0.94%) |
Nov 04, 2003 | 3.450 | 3.450 | 3.090 | 3.200 | 190,078 | -0.20(-5.88%) |
Nov 03, 2003 | 3.550 | 3.550 | 3.210 | 3.400 | 153,179 | -0.03(-0.87%) |
Oct 31, 2003 | 3.050 | 3.590 | 2.850 | 3.430 | 489,000 | +0.37(+12.09%) |
Oct 30, 2003 | 3.330 | 3.320 | 3.060 | 3.060 | 171,398 | -0.27(-8.11%) |
Oct 29, 2003 | 3.490 | 3.493 | 3.163 | 3.330 | 139,240 | -0.20(-5.67%) |
Oct 28, 2003 | 3.750 | 3.800 | 3.500 | 3.530 | 126,350 | -0.21(-5.61%) |
Oct 27, 2003 | 3.900 | 3.900 | 3.520 | 3.740 | 118,300 | -0.08(-2.09%) |
Oct 24, 2003 | 3.860 | 3.890 | 3.490 | 3.820 | 155,000 | +0.07(+1.87%) |
Oct 23, 2003 | 3.490 | 3.800 | 3.330 | 3.750 | 127,300 | +0.32(+9.33%) |
Oct 22, 2003 | 3.450 | 3.490 | 3.260 | 3.430 | 82,400 | +0.12(+3.63%) |
Oct 21, 2003 | 3.540 | 3.540 | 3.300 | 3.310 | 99,880 | -0.10(-2.93%) |
Oct 20, 2003 | 3.250 | 3.600 | 3.220 | 3.410 | 156,275 | +0.16(+4.92%) |
Oct 17, 2003 | 3.350 | 3.500 | 3.170 | 3.250 | 147,506 | -0.23(-6.61%) |
Oct 16, 2003 | 3.580 | 3.800 | 3.490 | 3.480 | 281,730 | -0.10(-2.79%) |
Oct 15, 2003 | 3.340 | 3.940 | 3.180 | 3.580 | 755,165 | +0.43(+13.65%) |
Oct 14, 2003 | 2.980 | 3.190 | 2.950 | 3.150 | 353,399 | +0.25(+8.62%) |
Oct 13, 2003 | 2.800 | 2.980 | 2.790 | 2.900 | 164,837 | +0.13(+4.81%) |
Oct 10, 2003 | 2.800 | 2.820 | 2.650 | 2.767 | 47,525 | -0.00(-0.11%) |
Oct 09, 2003 | 2.770 | 2.880 | 2.650 | 2.770 | 71,700 | -0.08(-2.70%) |
Oct 08, 2003 | 2.860 | 2.870 | 2.620 | 2.847 | 59,300 | +0.02(+0.60%) |
Oct 07, 2003 | 2.890 | 2.900 | 2.750 | 2.830 | 84,700 | -0.07(-2.41%) |
Oct 06, 2003 | 2.940 | 2.970 | 2.750 | 2.900 | 66,981 | -0.03(-0.92%) |
Oct 03, 2003 | 2.900 | 2.990 | 2.800 | 2.927 | 92,675 | +0.02(+0.58%) |
Oct 02, 2003 | 2.880 | 2.920 | 2.730 | 2.910 | 57,091 | +0.06(+2.11%) |
Oct 01, 2003 | 2.740 | 2.850 | 2.590 | 2.850 | 90,041 | +0.18(+6.74%) |
Sep 30, 2003 | 2.730 | 2.740 | 2.540 | 2.670 | 71,425 | +0.02(+0.75%) |
Sep 29, 2003 | 2.800 | 2.800 | 2.500 | 2.650 | 106,989 | +0.05(+1.92%) |
Sep 26, 2003 | 2.610 | 2.800 | 2.520 | 2.600 | 125,415 | -0.07(-2.62%) |
Sep 25, 2003 | 2.880 | 2.880 | 2.600 | 2.670 | 169,481 | -0.22(-7.61%) |
Sep 24, 2003 | 2.890 | 2.900 | 2.680 | 2.890 | 354,360 | +0.00(+0.00%) |
Sep 23, 2003 | 3.150 | 3.220 | 2.760 | 2.890 | 571,300 | -0.14(-4.62%) |
Sep 22, 2003 | 3.020 | 3.270 | 2.700 | 3.030 | 1,582,401 | +0.23(+8.21%) |
Sep 19, 2003 | 2.610 | 3.030 | 2.500 | 2.800 | 1,996,535 | +1.11(+65.68%) |
Sep 17, 2003 | 1.980 | 1.990 | 1.600 | 1.690 | 108,200 | +0.07(+4.32%) |
Sep 16, 2003 | 1.760 | 1.760 | 1.610 | 1.620 | 59,600 | -0.14(-7.95%) |
Sep 15, 2003 | 1.520 | 1.760 | 1.520 | 1.760 | 93,800 | +0.25(+16.56%) |
Sep 12, 2003 | 1.460 | 1.510 | 1.440 | 1.510 | 15,000 | +0.11(+7.86%) |
Sep 11, 2003 | 1.410 | 1.450 | 1.400 | 1.400 | 30,600 | +0.00(+0.00%) |
Sep 10, 2003 | 1.450 | 1.450 | 1.380 | 1.400 | 17,700 | +0.02(+1.45%) |
Sep 09, 2003 | 1.390 | 1.400 | 1.380 | 1.380 | 7,800 | -0.07(-4.83%) |
Sep 08, 2003 | 1.450 | 1.450 | 1.449 | 1.450 | 2,500 | +0.05(+3.57%) |
Sep 05, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 4,700 | +0.05(+3.70%) |
Sep 04, 2003 | 1.310 | 1.500 | 1.270 | 1.350 | 39,700 | -0.05(-3.57%) |
Sep 03, 2003 | 1.300 | 1.400 | 1.290 | 1.400 | 25,900 | +0.14(+11.11%) |