Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.655 | 2.690 | 2.651 | 2.651 | 73,534 | -0.03(-1.06%) |
Oct 30, 2003 | 2.603 | 2.692 | 2.593 | 2.680 | 353,305 | +0.07(+2.72%) |
Oct 29, 2003 | 2.544 | 2.609 | 2.544 | 2.609 | 136,081 | +0.07(+2.80%) |
Oct 28, 2003 | 2.544 | 2.551 | 2.538 | 2.538 | 169,045 | -0.01(-0.23%) |
Oct 27, 2003 | 2.526 | 2.553 | 2.526 | 2.544 | 62,546 | +0.01(+0.47%) |
Oct 24, 2003 | 2.520 | 2.550 | 2.496 | 2.532 | 122,558 | -0.02(-0.70%) |
Oct 23, 2003 | 2.556 | 2.597 | 2.550 | 2.550 | 79,451 | -0.01(-0.51%) |
Oct 22, 2003 | 2.569 | 2.585 | 2.532 | 2.563 | 199,474 | -0.01(-0.23%) |
Oct 21, 2003 | 2.573 | 2.579 | 2.573 | 2.569 | 40,571 | -0.00(-0.18%) |
Oct 20, 2003 | 2.579 | 2.582 | 2.571 | 2.573 | 82,832 | -0.01(-0.55%) |
Oct 17, 2003 | 2.638 | 2.638 | 2.573 | 2.587 | 81,142 | -0.05(-2.06%) |
Oct 16, 2003 | 2.638 | 2.653 | 2.632 | 2.642 | 34,654 | +0.01(+0.36%) |
Oct 15, 2003 | 2.660 | 2.662 | 2.632 | 2.632 | 62,546 | -0.03(-1.02%) |
Oct 14, 2003 | 2.635 | 2.661 | 2.643 | 2.660 | 61,701 | +0.03(+1.22%) |
Oct 13, 2003 | 2.558 | 2.631 | 2.558 | 2.628 | 223,985 | +0.08(+3.06%) |
Oct 10, 2003 | 2.538 | 2.552 | 2.538 | 2.550 | 277,235 | +0.02(+0.70%) |
Oct 09, 2003 | 2.455 | 2.532 | 2.455 | 2.532 | 252,723 | +0.12(+5.16%) |
Oct 08, 2003 | 2.427 | 2.427 | 2.427 | 2.408 | 103,963 | -0.02(-0.73%) |
Oct 07, 2003 | 2.437 | 2.437 | 2.402 | 2.425 | 179,188 | -0.02(-0.73%) |
Oct 06, 2003 | 2.361 | 2.443 | 2.361 | 2.443 | 102,272 | +0.07(+3.15%) |
Oct 03, 2003 | 2.319 | 2.372 | 2.319 | 2.369 | 54,939 | +0.04(+1.62%) |
Oct 02, 2003 | 2.343 | 2.348 | 2.331 | 2.331 | 61,701 | -0.02(-1.00%) |
Oct 01, 2003 | 2.281 | 2.354 | 2.281 | 2.354 | 66,773 | +0.08(+3.32%) |
Sep 30, 2003 | 2.277 | 2.301 | 2.267 | 2.279 | 54,094 | -0.00(-0.21%) |
Sep 29, 2003 | 2.275 | 2.289 | 2.270 | 2.283 | 83,677 | +0.01(+0.52%) |
Sep 26, 2003 | 2.337 | 2.351 | 2.272 | 2.272 | 144,534 | -0.08(-3.52%) |
Sep 25, 2003 | 2.365 | 2.374 | 2.348 | 2.354 | 213,843 | -0.01(-0.55%) |
Sep 24, 2003 | 2.367 | 2.369 | 2.365 | 2.367 | 131,010 | +0.00(+0.05%) |
Sep 23, 2003 | 2.373 | 2.384 | 2.366 | 2.366 | 382,888 | -0.01(-0.45%) |
Sep 22, 2003 | 2.376 | 2.390 | 2.363 | 2.377 | 147,069 | -0.00(-0.05%) |
Sep 19, 2003 | 2.366 | 2.385 | 2.366 | 2.378 | 57,475 | -0.01(-0.45%) |
Sep 18, 2003 | 2.366 | 2.378 | 2.366 | 2.389 | 225,676 | +0.02(+0.85%) |
Sep 17, 2003 | 2.402 | 2.402 | 2.369 | 2.369 | 196,093 | -0.04(-1.86%) |
Sep 16, 2003 | 2.365 | 2.414 | 2.360 | 2.414 | 135,236 | +0.05(+2.05%) |
Sep 15, 2003 | 2.378 | 2.401 | 2.363 | 2.365 | 158,903 | -0.02(-0.94%) |
Sep 12, 2003 | 2.373 | 2.423 | 2.360 | 2.388 | 96,356 | +0.02(+0.85%) |
Sep 11, 2003 | 2.344 | 2.382 | 2.344 | 2.367 | 61,701 | +0.02(+1.06%) |
Sep 10, 2003 | 2.354 | 2.359 | 2.325 | 2.343 | 250,187 | -0.01(-0.50%) |
Sep 09, 2003 | 2.378 | 2.392 | 2.354 | 2.354 | 126,784 | -0.02(-0.99%) |
Sep 08, 2003 | 2.372 | 2.390 | 2.367 | 2.378 | 66,773 | +0.01(+0.40%) |
Sep 05, 2003 | 2.414 | 2.443 | 2.366 | 2.369 | 350,770 | -0.06(-2.34%) |
Sep 04, 2003 | 2.384 | 2.425 | 2.366 | 2.425 | 229,902 | +0.04(+1.89%) |
Sep 03, 2003 | 2.378 | 2.384 | 2.371 | 2.380 | 294,985 | +0.01(+0.60%) |
Sep 02, 2003 | 2.372 | 2.378 | 2.359 | 2.366 | 226,521 | +0.00(+0.05%) |
Aug 29, 2003 | 2.366 | 2.378 | 2.360 | 2.365 | 43,951 | -0.00(-0.05%) |
Aug 28, 2003 | 2.380 | 2.384 | 2.354 | 2.366 | 291,604 | -0.01(-0.40%) |
Aug 27, 2003 | 2.382 | 2.388 | 2.371 | 2.376 | 65,927 | +0.00(+0.00%) |
Aug 26, 2003 | 2.314 | 2.378 | 2.302 | 2.376 | 321,187 | +0.06(+2.45%) |
Aug 25, 2003 | 2.289 | 2.319 | 2.261 | 2.319 | 93,820 | +0.01(+0.56%) |
Aug 22, 2003 | 2.372 | 2.386 | 2.295 | 2.306 | 193,557 | -0.07(-3.08%) |
Aug 21, 2003 | 2.409 | 2.409 | 2.372 | 2.379 | 76,070 | -0.03(-1.18%) |
Aug 20, 2003 | 2.419 | 2.423 | 2.406 | 2.408 | 78,606 | -0.01(-0.25%) |
Aug 19, 2003 | 2.425 | 2.432 | 2.372 | 2.414 | 318,651 | -0.01(-0.49%) |
Aug 18, 2003 | 2.378 | 2.445 | 2.378 | 2.425 | 110,725 | +0.04(+1.59%) |
Aug 15, 2003 | 2.372 | 2.390 | 2.372 | 2.388 | 88,749 | +0.02(+0.90%) |
Aug 14, 2003 | 2.437 | 2.437 | 2.366 | 2.366 | 696,469 | -0.02(-0.74%) |
Aug 13, 2003 | 2.386 | 2.396 | 2.354 | 2.384 | 136,081 | +0.00(+0.15%) |
Aug 12, 2003 | 2.379 | 2.392 | 2.366 | 2.380 | 69,308 | +0.00(+0.15%) |
Aug 11, 2003 | 2.384 | 2.389 | 2.371 | 2.377 | 64,237 | -0.00(-0.05%) |
Aug 08, 2003 | 2.378 | 2.396 | 2.370 | 2.378 | 149,605 | -0.00(-0.05%) |
Aug 07, 2003 | 2.337 | 2.384 | 2.325 | 2.379 | 164,819 | +0.03(+1.31%) |
Aug 06, 2003 | 2.372 | 2.379 | 2.348 | 2.348 | 64,237 | -0.03(-1.29%) |
Aug 05, 2003 | 2.396 | 2.401 | 2.356 | 2.379 | 207,926 | -0.02(-0.94%) |
Aug 04, 2003 | 2.374 | 2.402 | 2.358 | 2.402 | 139,462 | +0.02(+0.84%) |