Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.306 | 2.306 | 2.305 | 2.306 | 7,544 | +0.01(+0.62%) |
Nov 25, 2003 | 2.470 | 2.470 | 2.291 | 2.291 | 24,547 | -0.01(-0.61%) |
Nov 24, 2003 | 2.296 | 2.306 | 2.296 | 2.306 | 5,100 | +0.04(+1.66%) |
Nov 21, 2003 | 2.306 | 2.306 | 2.268 | 2.268 | 5,600 | -0.04(-1.63%) |
Nov 20, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 3,613 | +0.00(+0.02%) |
Nov 18, 2003 | 2.305 | 2.305 | 2.305 | 2.305 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2.305 | 2.305 | 2.305 | 2.305 | 212 | +0.06(+2.70%) |
Nov 14, 2003 | 2.244 | 2.244 | 2.244 | 2.244 | 1,700 | -0.01(-0.63%) |
Nov 13, 2003 | 2.259 | 2.259 | 2.259 | 2.259 | 10,626 | -0.05(-2.04%) |
Nov 12, 2003 | 2.300 | 2.306 | 2.300 | 2.306 | 3,613 | +0.04(+1.68%) |
Nov 11, 2003 | 2.258 | 2.287 | 2.258 | 2.267 | 850 | +0.03(+1.43%) |
Nov 10, 2003 | 2.263 | 2.278 | 2.235 | 2.235 | 1,906 | -0.05(-2.24%) |
Nov 07, 2003 | 2.287 | 2.287 | 2.287 | 2.287 | 425 | -0.02(-0.82%) |
Nov 06, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 2.306 | 2.306 | 2.306 | 2.306 | 3,187 | +0.00(+0.00%) |
Nov 04, 2003 | 2.310 | 2.310 | 2.306 | 2.306 | 4,888 | +0.00(+0.00%) |
Nov 03, 2003 | 2.277 | 2.306 | 2.277 | 2.306 | 3,187 | +0.03(+1.26%) |
Oct 31, 2003 | 2.277 | 2.277 | 2.277 | 2.277 | 425 | +0.09(+4.29%) |
Oct 30, 2003 | 2.169 | 2.117 | 2.117 | 2.183 | 1,062 | +0.01(+0.65%) |
Oct 29, 2003 | 2.254 | 2.254 | 2.117 | 2.169 | 3,187 | -0.04(-1.71%) |
Oct 28, 2003 | 2.207 | 2.207 | 2.207 | 2.207 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 2.273 | 2.273 | 2.207 | 2.207 | 1,275 | -0.03(-1.26%) |
Oct 24, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 2.240 | 2.259 | 2.235 | 2.235 | 4,250 | -0.03(-1.23%) |
Oct 22, 2003 | 2.211 | 2.278 | 2.211 | 2.263 | 3,825 | -0.01(-0.64%) |
Oct 21, 2003 | 2.278 | 2.278 | 2.263 | 2.277 | 4,250 | +0.01(+0.64%) |
Oct 20, 2003 | 2.259 | 2.297 | 2.193 | 2.263 | 12,146 | +0.00(+0.19%) |
Oct 17, 2003 | 2.315 | 2.315 | 2.259 | 2.259 | 8,320 | -0.03(-1.42%) |
Oct 16, 2003 | 2.357 | 2.291 | 2.282 | 2.291 | 2,125 | -0.07(-2.81%) |
Oct 15, 2003 | 2.282 | 2.400 | 2.282 | 2.357 | 16,152 | +0.04(+1.62%) |
Oct 14, 2003 | 2.330 | 2.330 | 2.296 | 2.320 | 2,550 | +0.03(+1.25%) |
Oct 13, 2003 | 2.325 | 2.325 | 2.291 | 2.291 | 850 | +0.02(+1.04%) |
Oct 10, 2003 | 2.334 | 2.334 | 2.258 | 2.267 | 3,400 | -0.07(-3.04%) |
Oct 09, 2003 | 2.325 | 2.338 | 2.263 | 2.338 | 5,950 | +0.04(+1.82%) |
Oct 08, 2003 | 2.330 | 2.330 | 2.263 | 2.297 | 4,250 | +0.02(+1.08%) |
Oct 07, 2003 | 2.320 | 2.320 | 2.258 | 2.272 | 850 | -0.01(-0.41%) |
Oct 06, 2003 | 2.334 | 2.334 | 2.253 | 2.282 | 3,400 | -0.01(-0.45%) |
Oct 03, 2003 | 2.311 | 2.311 | 2.253 | 2.292 | 3,825 | -0.00(-0.18%) |
Oct 02, 2003 | 2.296 | 2.296 | 2.296 | 2.296 | 212 | +0.04(+1.60%) |
Oct 01, 2003 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.283 | 2.283 | 2.244 | 2.260 | 4,675 | +0.02(+0.90%) |
Sep 29, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 1,313 | -0.01(-0.63%) |
Sep 26, 2003 | 2.283 | 2.283 | 2.230 | 2.254 | 2,550 | -0.05(-2.23%) |
Sep 25, 2003 | 2.287 | 2.305 | 2.211 | 2.305 | 20,827 | -0.05(-2.02%) |
Sep 24, 2003 | 2.216 | 2.338 | 2.207 | 2.353 | 6,800 | +0.14(+6.16%) |
Sep 23, 2003 | 2.291 | 2.291 | 2.207 | 2.216 | 12,326 | +0.02(+1.07%) |
Sep 22, 2003 | 2.296 | 2.353 | 2.193 | 2.193 | 11,476 | -0.11(-4.88%) |
Sep 19, 2003 | 2.306 | 2.306 | 2.188 | 2.305 | 9,138 | +0.07(+3.35%) |
Sep 18, 2003 | 2.301 | 2.301 | 2.211 | 2.230 | 2,125 | -0.12(-5.20%) |
Sep 17, 2003 | 2.310 | 2.353 | 2.226 | 2.353 | 1,912 | +0.12(+5.29%) |
Sep 16, 2003 | 2.235 | 2.235 | 2.235 | 2.235 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.211 | 2.343 | 2.187 | 2.235 | 4,463 | -0.12(-5.02%) |
Sep 12, 2003 | 2.320 | 2.353 | 2.159 | 2.353 | 10,626 | +0.11(+5.02%) |
Sep 11, 2003 | 2.103 | 2.301 | 2.103 | 2.240 | 5,100 | +0.17(+8.20%) |
Sep 10, 2003 | 2.150 | 2.151 | 2.070 | 2.070 | 4,675 | -0.12(-5.40%) |
Sep 09, 2003 | 2.339 | 2.339 | 2.127 | 2.188 | 11,051 | -0.14(-6.21%) |
Sep 08, 2003 | 2.334 | 2.353 | 2.282 | 2.333 | 11,476 | -0.02(-0.82%) |
Sep 05, 2003 | 2.343 | 2.353 | 2.320 | 2.353 | 5,950 | +0.01(+0.40%) |
Sep 04, 2003 | 2.348 | 2.348 | 2.277 | 2.343 | 9,138 | -0.00(-0.20%) |
Sep 03, 2003 | 2.433 | 2.438 | 2.259 | 2.348 | 12,751 | -0.11(-4.59%) |