Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.795 | 2.795 | 2.669 | 2.781 | 22,296,110 | +0.11(+4.01%) |
Oct 30, 2003 | 2.748 | 2.813 | 2.685 | 2.673 | 16,238,326 | -0.07(-2.71%) |
Oct 29, 2003 | 2.634 | 2.750 | 2.629 | 2.748 | 18,072,522 | +0.11(+4.34%) |
Oct 28, 2003 | 2.620 | 2.634 | 2.592 | 2.634 | 8,154,130 | +0.02(+0.62%) |
Oct 27, 2003 | 2.622 | 2.634 | 2.587 | 2.617 | 7,958,054 | +0.03(+1.26%) |
Oct 24, 2003 | 2.622 | 2.622 | 2.568 | 2.585 | 5,227,139 | -0.01(-0.54%) |
Oct 23, 2003 | 2.629 | 2.629 | 2.580 | 2.599 | 8,859,063 | -0.05(-1.76%) |
Oct 22, 2003 | 2.662 | 2.662 | 2.622 | 2.645 | 7,779,139 | +0.00(+0.18%) |
Oct 21, 2003 | 2.582 | 2.634 | 2.582 | 2.641 | 6,326,369 | +0.08(+3.19%) |
Oct 20, 2003 | 2.620 | 2.620 | 2.552 | 2.559 | 7,512,698 | -0.06(-2.14%) |
Oct 17, 2003 | 2.627 | 2.622 | 2.580 | 2.615 | 6,179,205 | -0.01(-0.44%) |
Oct 16, 2003 | 2.571 | 2.634 | 2.568 | 2.627 | 14,448,321 | +0.03(+1.26%) |
Oct 15, 2003 | 2.650 | 2.657 | 2.578 | 2.594 | 9,723,602 | -0.06(-2.20%) |
Oct 14, 2003 | 2.678 | 2.678 | 2.606 | 2.652 | 10,472,298 | -0.03(-1.13%) |
Oct 13, 2003 | 2.690 | 2.708 | 2.673 | 2.683 | 5,255,456 | -0.01(-0.26%) |
Oct 10, 2003 | 2.655 | 2.687 | 2.643 | 2.690 | 7,296,027 | +0.05(+1.94%) |
Oct 09, 2003 | 2.650 | 2.664 | 2.610 | 2.638 | 7,189,193 | +0.00(+0.18%) |
Oct 08, 2003 | 2.629 | 2.701 | 2.638 | 2.634 | 12,941,491 | +0.00(+0.18%) |
Oct 07, 2003 | 2.552 | 2.641 | 2.533 | 2.629 | 13,080,933 | +0.08(+3.01%) |
Oct 06, 2003 | 2.547 | 2.564 | 2.540 | 2.552 | 7,144,571 | -0.01(-0.27%) |
Oct 03, 2003 | 2.564 | 2.580 | 2.524 | 2.559 | 7,259,128 | +0.00(+0.00%) |
Oct 02, 2003 | 2.545 | 2.561 | 2.522 | 2.559 | 6,941,630 | +0.00(+0.09%) |
Oct 01, 2003 | 2.524 | 2.561 | 2.485 | 2.557 | 9,042,268 | +0.04(+1.76%) |
Sep 30, 2003 | 2.454 | 2.533 | 2.447 | 2.513 | 15,754,784 | +0.06(+2.57%) |
Sep 29, 2003 | 2.396 | 2.440 | 2.391 | 2.450 | 10,206,715 | +0.08(+3.45%) |
Sep 26, 2003 | 2.450 | 2.459 | 2.366 | 2.368 | 6,095,540 | -0.08(-3.33%) |
Sep 25, 2003 | 2.526 | 2.529 | 2.443 | 2.450 | 9,701,721 | -0.06(-2.50%) |
Sep 24, 2003 | 2.473 | 2.517 | 2.473 | 2.513 | 14,628,094 | +0.06(+2.47%) |
Sep 23, 2003 | 2.471 | 2.489 | 2.447 | 2.452 | 9,818,423 | +0.03(+1.35%) |
Sep 22, 2003 | 2.370 | 2.459 | 2.368 | 2.419 | 12,723,962 | +0.05(+2.07%) |
Sep 19, 2003 | 2.331 | 2.384 | 2.331 | 2.370 | 10,564,115 | +0.04(+1.60%) |
Sep 18, 2003 | 2.361 | 2.366 | 2.328 | 2.333 | 15,913,963 | -0.03(-1.18%) |
Sep 17, 2003 | 2.401 | 2.401 | 2.356 | 2.361 | 8,978,768 | -0.05(-2.03%) |
Sep 16, 2003 | 2.377 | 2.419 | 2.394 | 2.410 | 7,048,893 | +0.03(+1.37%) |
Sep 15, 2003 | 2.366 | 2.387 | 2.363 | 2.377 | 4,953,403 | +0.01(+0.29%) |
Sep 12, 2003 | 2.368 | 2.391 | 2.349 | 2.370 | 5,748,866 | -0.01(-0.49%) |
Sep 11, 2003 | 2.401 | 2.419 | 2.354 | 2.382 | 10,576,986 | -0.02(-0.78%) |
Sep 10, 2003 | 2.438 | 2.445 | 2.384 | 2.401 | 11,039,504 | -0.04(-1.62%) |
Sep 09, 2003 | 2.494 | 2.499 | 2.438 | 2.440 | 10,010,209 | -0.07(-2.60%) |
Sep 08, 2003 | 2.489 | 2.506 | 2.485 | 2.506 | 5,048,224 | +0.00(+0.09%) |
Sep 05, 2003 | 2.494 | 2.515 | 2.494 | 2.503 | 6,080,094 | -0.00(-0.19%) |
Sep 04, 2003 | 2.513 | 2.513 | 2.471 | 2.508 | 10,428,105 | +0.02(+0.75%) |
Sep 03, 2003 | 2.487 | 2.503 | 2.468 | 2.489 | 8,319,744 | +0.01(+0.56%) |
Sep 02, 2003 | 2.522 | 2.524 | 2.466 | 2.475 | 9,845,024 | -0.05(-2.03%) |
Aug 29, 2003 | 2.543 | 2.557 | 2.513 | 2.526 | 6,415,612 | -0.01(-0.37%) |
Aug 28, 2003 | 2.447 | 2.552 | 2.436 | 2.536 | 11,303,800 | +0.09(+3.72%) |
Aug 27, 2003 | 2.450 | 2.503 | 2.445 | 2.445 | 6,965,657 | -0.01(-0.47%) |
Aug 26, 2003 | 2.438 | 2.457 | 2.415 | 2.457 | 9,833,440 | -0.00(-0.09%) |
Aug 25, 2003 | 2.494 | 2.496 | 2.450 | 2.459 | 4,843,137 | -0.03(-1.40%) |
Aug 22, 2003 | 2.540 | 2.550 | 2.489 | 2.494 | 5,146,906 | -0.03(-1.20%) |
Aug 21, 2003 | 2.471 | 2.540 | 2.464 | 2.524 | 9,329,304 | +0.06(+2.56%) |
Aug 20, 2003 | 2.452 | 2.482 | 2.431 | 2.461 | 7,953,763 | -0.00(-0.09%) |
Aug 19, 2003 | 2.494 | 2.506 | 2.436 | 2.464 | 9,706,011 | -0.05(-1.86%) |
Aug 18, 2003 | 2.503 | 2.524 | 2.482 | 2.510 | 8,266,542 | +0.03(+1.41%) |
Aug 15, 2003 | 2.459 | 2.478 | 2.424 | 2.475 | 3,989,753 | +0.04(+1.63%) |
Aug 14, 2003 | 2.487 | 2.494 | 2.387 | 2.436 | 12,606,831 | -0.07(-2.88%) |
Aug 13, 2003 | 2.501 | 2.550 | 2.473 | 2.508 | 13,759,693 | +0.03(+1.22%) |
Aug 12, 2003 | 2.459 | 2.494 | 2.459 | 2.478 | 15,959,442 | +0.03(+1.33%) |
Aug 11, 2003 | 2.447 | 2.471 | 2.436 | 2.445 | 14,098,215 | +0.04(+1.84%) |
Aug 08, 2003 | 2.431 | 2.466 | 2.401 | 2.401 | 10,161,664 | -0.01(-0.29%) |
Aug 07, 2003 | 2.331 | 2.429 | 2.317 | 2.408 | 22,559,976 | +0.09(+4.03%) |
Aug 06, 2003 | 2.203 | 2.324 | 2.203 | 2.314 | 17,418,218 | +0.11(+4.86%) |
Aug 05, 2003 | 2.203 | 2.249 | 2.193 | 2.207 | 12,605,973 | +0.02(+0.96%) |
Aug 04, 2003 | 2.210 | 2.217 | 2.179 | 2.186 | 5,632,164 | -0.03(-1.16%) |