Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.290 | 2.290 | 2.104 | 2.143 | 4,209 | -0.14(-6.02%) |
Oct 30, 2003 | 2.268 | 2.280 | 2.280 | 2.280 | 1,848 | +0.01(+0.52%) |
Oct 29, 2003 | 2.280 | 2.280 | 2.181 | 2.268 | 1,437 | +0.05(+2.10%) |
Oct 28, 2003 | 2.289 | 2.289 | 2.152 | 2.222 | 8,521 | +0.10(+4.63%) |
Oct 27, 2003 | 2.290 | 2.290 | 2.123 | 2.123 | 2,772 | -0.08(-3.50%) |
Oct 24, 2003 | 2.290 | 2.290 | 2.200 | 2.200 | 1,642 | -0.03(-1.40%) |
Oct 23, 2003 | 2.290 | 2.328 | 2.190 | 2.231 | 2,156 | +0.02(+0.93%) |
Oct 22, 2003 | 2.290 | 2.290 | 2.190 | 2.211 | 1,642 | -0.07(-2.95%) |
Oct 21, 2003 | 2.114 | 2.415 | 2.094 | 2.278 | 4,825 | +0.17(+8.29%) |
Oct 20, 2003 | 2.299 | 2.299 | 2.104 | 2.104 | 1,129 | -0.31(-12.90%) |
Oct 17, 2003 | 2.396 | 2.415 | 2.338 | 2.415 | 2,053 | +0.02(+0.81%) |
Oct 16, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 2.386 | 2.396 | 2.386 | 2.396 | 1,437 | +0.00(+0.00%) |
Oct 13, 2003 | 2.329 | 2.396 | 2.329 | 2.396 | 513 | -0.03(-1.20%) |
Oct 10, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 308 | +0.00(+0.00%) |
Oct 09, 2003 | 2.240 | 2.425 | 2.143 | 2.425 | 2,258 | +0.19(+8.31%) |
Oct 08, 2003 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.239 | 2.239 | 2.239 | 2.239 | 205 | +0.03(+1.28%) |
Oct 06, 2003 | 2.191 | 2.211 | 2.191 | 2.211 | 1,848 | +0.02(+0.89%) |
Oct 03, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 2,361 | +0.10(+4.70%) |
Sep 30, 2003 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.104 | 2.104 | 2.093 | 2.093 | 1,232 | -0.00(-0.05%) |
Sep 25, 2003 | 2.114 | 2.114 | 2.094 | 2.094 | 1,437 | -0.02(-0.92%) |
Sep 24, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 616 | -0.08(-3.56%) |
Sep 23, 2003 | 2.045 | 2.191 | 2.045 | 2.191 | 4,209 | -0.02(-0.88%) |
Sep 22, 2003 | 2.123 | 2.211 | 2.123 | 2.211 | 5,338 | +0.16(+7.58%) |
Sep 19, 2003 | 2.045 | 2.182 | 2.045 | 2.055 | 1,232 | -0.16(-7.05%) |
Sep 18, 2003 | 2.143 | 2.211 | 2.094 | 2.211 | 3,182 | +0.13(+6.07%) |
Sep 17, 2003 | 2.055 | 2.084 | 2.055 | 2.084 | 3,080 | +0.00(+0.00%) |
Sep 16, 2003 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.084 | 2.084 | 2.084 | 2.084 | 1,642 | +0.00(+0.00%) |
Sep 12, 2003 | 2.075 | 2.094 | 2.055 | 2.084 | 1,950 | +0.03(+1.42%) |
Sep 11, 2003 | 2.056 | 2.056 | 2.055 | 2.055 | 410 | -0.02(-0.94%) |
Sep 10, 2003 | 2.075 | 2.075 | 2.074 | 2.075 | 616 | +0.01(+0.47%) |
Sep 09, 2003 | 2.067 | 2.075 | 2.065 | 2.065 | 1,026 | +0.01(+0.47%) |
Sep 08, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 205 | +0.05(+2.38%) |
Sep 04, 2003 | 2.007 | 2.007 | 2.007 | 2.007 | 102 | -0.14(-6.32%) |
Sep 03, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.123 | 2.143 | 2.123 | 2.143 | 513 | +0.16(+7.84%) |
Aug 28, 2003 | 2.055 | 2.055 | 1.977 | 1.987 | 2,874 | -0.07(-3.32%) |
Aug 27, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 2.006 | 2.240 | 2.006 | 2.055 | 3,388 | -0.18(-7.86%) |
Aug 22, 2003 | 2.230 | 2.230 | 2.230 | 2.230 | 616 | +0.04(+1.78%) |
Aug 21, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 1,745 | +0.00(+0.04%) |
Aug 20, 2003 | 1.958 | 2.190 | 1.948 | 2.190 | 9,240 | +0.22(+11.34%) |
Aug 19, 2003 | 2.044 | 2.231 | 1.967 | 1.967 | 3,901 | -0.15(-6.91%) |
Aug 18, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.143 | 2.143 | 2.104 | 2.114 | 2,464 | -0.03(-1.36%) |
Aug 13, 2003 | 2.182 | 2.182 | 2.143 | 2.143 | 2,772 | -0.15(-6.38%) |
Aug 12, 2003 | 2.289 | 2.289 | 2.289 | 2.289 | 102 | +0.00(+0.00%) |
Aug 11, 2003 | 2.191 | 2.289 | 2.191 | 2.289 | 718 | +0.12(+5.38%) |
Aug 08, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 102 | -0.12(-5.11%) |
Aug 06, 2003 | 2.300 | 2.300 | 2.289 | 2.289 | 1,232 | -0.07(-2.89%) |
Aug 05, 2003 | 2.211 | 2.357 | 2.211 | 2.357 | 1,334 | +0.07(+2.98%) |
Aug 04, 2003 | 2.338 | 2.338 | 2.249 | 2.289 | 2,156 | -0.10(-4.08%) |