Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.501 | 2.502 | 2.501 | 2.501 | 13,530 | +0.00(+0.00%) |
Dec 30, 2003 | 2.449 | 2.501 | 2.449 | 2.501 | 52,251 | +0.05(+2.13%) |
Dec 29, 2003 | 2.484 | 2.498 | 2.449 | 2.449 | 86,970 | -0.09(-3.42%) |
Dec 26, 2003 | 2.550 | 2.550 | 2.529 | 2.536 | 12,882 | +0.04(+1.53%) |
Dec 24, 2003 | 2.484 | 2.501 | 2.484 | 2.498 | 5,038 | +0.00(+0.00%) |
Dec 23, 2003 | 2.504 | 2.504 | 2.466 | 2.498 | 63,651 | -0.00(-0.14%) |
Dec 22, 2003 | 2.504 | 2.522 | 2.501 | 2.501 | 92,123 | +0.01(+0.28%) |
Dec 19, 2003 | 2.504 | 2.518 | 2.432 | 2.494 | 99,321 | -0.01(-0.28%) |
Dec 18, 2003 | 2.536 | 2.536 | 2.501 | 2.501 | 17,273 | -0.02(-0.69%) |
Dec 17, 2003 | 2.504 | 2.518 | 2.501 | 2.518 | 5,613 | +0.02(+0.69%) |
Dec 16, 2003 | 2.518 | 2.536 | 2.501 | 2.501 | 81,644 | -0.02(-0.69%) |
Dec 15, 2003 | 2.518 | 2.616 | 2.518 | 2.518 | 37,454 | -0.05(-1.89%) |
Dec 12, 2003 | 2.591 | 2.612 | 2.567 | 2.567 | 5,757 | +0.05(+1.79%) |
Dec 11, 2003 | 2.532 | 2.563 | 2.518 | 2.522 | 17,561 | -0.03(-1.09%) |
Dec 10, 2003 | 2.563 | 2.567 | 2.532 | 2.550 | 15,114 | -0.01(-0.54%) |
Dec 09, 2003 | 2.550 | 2.563 | 2.529 | 2.563 | 5,441 | +0.03(+1.23%) |
Dec 08, 2003 | 2.553 | 2.553 | 2.532 | 2.532 | 44,351 | -0.02(-0.82%) |
Dec 05, 2003 | 2.525 | 2.518 | 2.518 | 2.553 | 1,151 | +0.03(+1.10%) |
Dec 04, 2003 | 2.525 | 2.525 | 2.525 | 2.525 | 7,485 | -0.02(-0.95%) |
Dec 03, 2003 | 2.553 | 2.553 | 2.550 | 2.550 | 9,068 | -0.00(-0.14%) |
Dec 02, 2003 | 2.553 | 2.553 | 2.553 | 2.553 | 2,878 | +0.00(+0.14%) |
Dec 01, 2003 | 2.536 | 2.550 | 2.522 | 2.550 | 6,477 | +0.00(+0.00%) |
Nov 28, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 19,000 | +0.01(+0.41%) |
Nov 25, 2003 | 2.539 | 2.539 | 2.539 | 2.539 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2.539 | 2.539 | 2.539 | 2.539 | 1,151 | -0.01(-0.54%) |
Nov 21, 2003 | 2.553 | 2.553 | 2.553 | 2.553 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 2.511 | 2.553 | 2.511 | 2.553 | 6,909 | +0.04(+1.66%) |
Nov 19, 2003 | 2.504 | 2.536 | 2.504 | 2.511 | 31,653 | -0.02(-0.82%) |
Nov 18, 2003 | 2.508 | 2.532 | 2.508 | 2.532 | 8,492 | -0.02(-0.68%) |
Nov 17, 2003 | 2.546 | 2.550 | 2.518 | 2.550 | 26,773 | +0.03(+1.10%) |
Nov 14, 2003 | 2.543 | 2.543 | 2.522 | 2.522 | 2,303 | +0.01(+0.55%) |
Nov 13, 2003 | 2.518 | 2.518 | 2.508 | 2.508 | 14,394 | -0.03(-1.10%) |
Nov 12, 2003 | 2.560 | 2.563 | 2.522 | 2.536 | 11,515 | +0.03(+1.11%) |
Nov 11, 2003 | 2.532 | 2.536 | 2.508 | 2.508 | 17,561 | +0.00(+0.00%) |
Nov 10, 2003 | 2.536 | 2.539 | 2.501 | 2.508 | 47,268 | -0.02(-0.96%) |
Nov 07, 2003 | 2.529 | 2.532 | 2.528 | 2.532 | 4,750 | +0.03(+1.25%) |
Nov 06, 2003 | 2.532 | 2.536 | 2.501 | 2.501 | 32,243 | -0.03(-1.37%) |
Nov 05, 2003 | 2.532 | 2.536 | 2.532 | 2.536 | 2,303 | +0.00(+0.14%) |
Nov 04, 2003 | 2.518 | 2.532 | 2.498 | 2.532 | 17,201 | +0.03(+1.25%) |
Nov 03, 2003 | 2.536 | 2.536 | 2.491 | 2.501 | 11,987 | -0.02(-0.69%) |
Oct 31, 2003 | 2.491 | 2.518 | 2.487 | 2.518 | 4,894 | +0.03(+1.12%) |
Oct 30, 2003 | 2.518 | 2.518 | 2.491 | 2.491 | 25,621 | -0.02(-0.97%) |
Oct 29, 2003 | 2.494 | 2.518 | 2.494 | 2.515 | 30,228 | +0.00(+0.00%) |
Oct 28, 2003 | 2.523 | 2.532 | 2.491 | 2.515 | 67,653 | +0.00(+0.10%) |
Oct 27, 2003 | 2.532 | 2.532 | 2.508 | 2.512 | 15,833 | -0.04(-1.46%) |
Oct 24, 2003 | 2.522 | 2.563 | 2.522 | 2.550 | 8,924 | +0.02(+0.69%) |
Oct 23, 2003 | 2.525 | 2.532 | 2.518 | 2.532 | 4,606 | +0.02(+0.97%) |
Oct 22, 2003 | 2.508 | 2.536 | 2.508 | 2.508 | 29,364 | -0.06(-2.30%) |
Oct 21, 2003 | 2.501 | 2.567 | 2.501 | 2.567 | 27,781 | +0.07(+2.78%) |
Oct 20, 2003 | 2.536 | 2.536 | 2.477 | 2.498 | 80,032 | -0.03(-1.37%) |
Oct 17, 2003 | 2.536 | 2.563 | 2.504 | 2.532 | 19,576 | -0.00(-0.14%) |
Oct 16, 2003 | 2.504 | 2.525 | 2.504 | 2.536 | 12,091 | +0.03(+1.25%) |
Oct 15, 2003 | 2.536 | 2.536 | 2.501 | 2.504 | 15,545 | +0.01(+0.42%) |
Oct 14, 2003 | 2.536 | 2.536 | 2.487 | 2.494 | 8,636 | -0.01(-0.28%) |
Oct 13, 2003 | 2.525 | 2.529 | 2.484 | 2.501 | 55,562 | -0.02(-0.96%) |
Oct 10, 2003 | 2.501 | 2.529 | 2.501 | 2.525 | 6,621 | +0.03(+1.39%) |
Oct 09, 2003 | 2.498 | 2.532 | 2.491 | 2.491 | 29,076 | -0.01(-0.28%) |
Oct 08, 2003 | 2.536 | 2.546 | 2.487 | 2.498 | 32,819 | -0.03(-1.24%) |
Oct 07, 2003 | 2.536 | 2.560 | 2.529 | 2.529 | 33,394 | +0.00(+0.00%) |
Oct 06, 2003 | 2.536 | 2.536 | 2.529 | 2.529 | 18,712 | -0.03(-1.09%) |
Oct 03, 2003 | 2.532 | 2.605 | 2.532 | 2.557 | 8,924 | +0.02(+0.96%) |
Oct 02, 2003 | 2.528 | 2.532 | 2.528 | 2.532 | 5,469 | +0.03(+1.25%) |