Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.042 | 2.069 | 2.012 | 2.065 | 16,623 | -0.01(-0.27%) |
Dec 30, 2003 | 2.006 | 2.076 | 2.006 | 2.071 | 39,239 | +0.00(+0.06%) |
Dec 29, 2003 | 2.001 | 2.075 | 2.001 | 2.069 | 32,156 | +0.04(+1.98%) |
Dec 26, 2003 | 2.056 | 2.055 | 2.015 | 2.029 | 5,798 | -0.02(-0.82%) |
Dec 24, 2003 | 2.053 | 2.053 | 2.046 | 2.046 | 966 | -0.01(-0.25%) |
Dec 23, 2003 | 2.054 | 2.054 | 2.051 | 2.051 | 6,668 | +0.07(+3.66%) |
Dec 22, 2003 | 2.050 | 2.062 | 1.979 | 1.979 | 17,590 | -0.08(-3.77%) |
Dec 19, 2003 | 2.056 | 2.073 | 2.043 | 2.056 | 17,454 | +0.02(+0.95%) |
Dec 18, 2003 | 1.940 | 2.037 | 1.914 | 2.037 | 106,313 | +0.06(+3.28%) |
Dec 17, 2003 | 2.125 | 2.125 | 1.927 | 1.972 | 107,264 | -0.06(-3.17%) |
Dec 16, 2003 | 2.134 | 2.175 | 2.037 | 2.037 | 68,941 | -0.14(-6.36%) |
Dec 15, 2003 | 2.197 | 2.197 | 2.175 | 2.175 | 4,581 | -0.01(-0.65%) |
Dec 12, 2003 | 2.199 | 2.199 | 2.166 | 2.190 | 5,277 | +0.02(+0.83%) |
Dec 11, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 2.182 | 2.182 | 2.172 | 2.172 | 5,025 | +0.01(+0.60%) |
Dec 09, 2003 | 2.153 | 2.159 | 2.153 | 2.159 | 5,798 | +0.00(+0.06%) |
Dec 08, 2003 | 2.192 | 2.200 | 2.157 | 2.157 | 25,090 | -0.06(-2.57%) |
Dec 05, 2003 | 2.231 | 2.214 | 2.199 | 2.214 | 23,385 | -0.02(-0.75%) |
Dec 04, 2003 | 2.262 | 2.289 | 2.231 | 2.231 | 47,164 | -0.00(-0.06%) |
Dec 03, 2003 | 2.232 | 2.232 | 2.231 | 2.232 | 6,742 | +0.01(+0.35%) |
Dec 02, 2003 | 2.199 | 2.225 | 2.187 | 2.225 | 23,195 | +0.00(+0.00%) |
Dec 01, 2003 | 2.197 | 2.270 | 2.179 | 2.225 | 35,852 | +0.05(+2.44%) |
Nov 28, 2003 | 2.115 | 2.172 | 2.115 | 2.172 | 2,048 | +0.05(+2.32%) |
Nov 26, 2003 | 2.111 | 2.143 | 2.108 | 2.122 | 5,798 | -0.05(-2.26%) |
Nov 25, 2003 | 2.090 | 2.187 | 2.076 | 2.172 | 25,534 | +0.06(+2.63%) |
Nov 24, 2003 | 2.134 | 2.140 | 2.116 | 2.116 | 3,645 | +0.00(+0.18%) |
Nov 21, 2003 | 2.112 | 2.112 | 2.112 | 2.112 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 2.122 | 2.128 | 2.112 | 2.112 | 15,371 | -0.00(-0.19%) |
Nov 19, 2003 | 2.164 | 2.164 | 2.104 | 2.116 | 9,363 | -0.01(-0.24%) |
Nov 18, 2003 | 2.138 | 2.138 | 2.095 | 2.121 | 54,509 | -0.03(-1.26%) |
Nov 17, 2003 | 2.138 | 2.148 | 2.138 | 2.148 | 2,713 | -0.00(-0.18%) |
Nov 14, 2003 | 2.191 | 2.191 | 2.084 | 2.152 | 17,010 | +0.02(+0.79%) |
Nov 13, 2003 | 2.103 | 2.135 | 2.102 | 2.135 | 25,901 | +0.02(+1.11%) |
Nov 12, 2003 | 2.097 | 2.112 | 2.097 | 2.112 | 3,092 | -0.01(-0.43%) |
Nov 11, 2003 | 2.069 | 2.121 | 2.050 | 2.121 | 38,775 | +0.04(+1.86%) |
Nov 10, 2003 | 2.087 | 2.087 | 2.067 | 2.082 | 22,778 | +0.00(+0.19%) |
Nov 07, 2003 | 2.069 | 2.087 | 2.047 | 2.078 | 8,640 | -0.01(-0.43%) |
Nov 06, 2003 | 2.069 | 2.087 | 2.068 | 2.087 | 15,057 | -0.00(-0.06%) |
Nov 05, 2003 | 2.071 | 2.089 | 2.069 | 2.089 | 9,846 | +0.01(+0.31%) |
Nov 04, 2003 | 2.116 | 2.116 | 2.069 | 2.082 | 12,757 | +0.02(+0.81%) |
Nov 03, 2003 | 2.080 | 2.117 | 2.065 | 2.065 | 19,685 | -0.01(-0.68%) |
Oct 31, 2003 | 2.090 | 2.097 | 2.069 | 2.080 | 31,314 | -0.02(-0.80%) |
Oct 30, 2003 | 2.100 | 2.097 | 2.097 | 2.097 | 1,159 | -0.00(-0.18%) |
Oct 29, 2003 | 2.064 | 2.106 | 2.064 | 2.100 | 48,710 | +0.01(+0.25%) |
Oct 28, 2003 | 2.094 | 2.095 | 2.089 | 2.095 | 14,690 | +0.01(+0.31%) |
Oct 27, 2003 | 2.064 | 2.089 | 2.064 | 2.089 | 28,221 | +0.02(+0.87%) |
Oct 24, 2003 | 2.106 | 2.106 | 2.071 | 2.071 | 47,164 | -0.03(-1.66%) |
Oct 23, 2003 | 2.095 | 2.106 | 2.005 | 2.106 | 92,396 | +0.02(+1.12%) |
Oct 22, 2003 | 2.082 | 2.102 | 2.053 | 2.082 | 21,262 | +0.01(+0.31%) |
Oct 21, 2003 | 2.053 | 2.085 | 2.053 | 2.076 | 29,895 | +0.01(+0.38%) |
Oct 20, 2003 | 2.060 | 2.069 | 2.037 | 2.068 | 6,958 | -0.00(-0.06%) |
Oct 17, 2003 | 2.037 | 2.069 | 2.005 | 2.069 | 15,463 | -0.01(-0.62%) |
Oct 16, 2003 | 2.069 | 2.069 | 2.069 | 2.082 | 16,236 | +0.01(+0.62%) |
Oct 15, 2003 | 2.064 | 2.082 | 2.059 | 2.069 | 35,953 | +0.03(+1.27%) |
Oct 14, 2003 | 2.032 | 2.043 | 2.031 | 2.043 | 5,025 | +0.00(+0.00%) |
Oct 13, 2003 | 2.045 | 2.045 | 2.043 | 2.043 | 5,992 | +0.01(+0.44%) |
Oct 10, 2003 | 2.043 | 2.056 | 2.032 | 2.034 | 8,891 | -0.03(-1.37%) |
Oct 09, 2003 | 2.047 | 2.064 | 2.031 | 2.063 | 18,030 | +0.02(+1.14%) |
Oct 08, 2003 | 2.042 | 2.062 | 2.028 | 2.040 | 34,793 | -0.00(-0.13%) |
Oct 07, 2003 | 2.007 | 2.042 | 1.972 | 2.042 | 43,298 | +0.02(+1.22%) |
Oct 06, 2003 | 1.953 | 2.018 | 1.953 | 2.018 | 26,288 | +0.01(+0.58%) |
Oct 03, 2003 | 1.956 | 2.006 | 1.956 | 2.006 | 117,652 | +0.03(+1.77%) |
Oct 02, 2003 | 1.972 | 1.979 | 1.954 | 1.971 | 44,458 | +0.02(+0.86%) |