Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.742 | 2.802 | 2.694 | 2.802 | 7,210 | +0.05(+1.97%) |
Nov 26, 2003 | 2.704 | 2.818 | 2.699 | 2.748 | 8,689 | -0.06(-2.12%) |
Nov 25, 2003 | 2.737 | 2.845 | 2.704 | 2.807 | 11,764 | -0.03(-1.14%) |
Nov 24, 2003 | 2.758 | 2.845 | 2.710 | 2.840 | 11,061 | -0.06(-2.23%) |
Nov 21, 2003 | 2.764 | 2.758 | 2.705 | 2.905 | 28,588 | +0.14(+5.09%) |
Nov 20, 2003 | 2.704 | 2.764 | 2.704 | 2.764 | 3,512 | -0.01(-0.20%) |
Nov 19, 2003 | 2.807 | 2.883 | 2.731 | 2.769 | 6,154 | -0.03(-1.16%) |
Nov 18, 2003 | 2.948 | 2.948 | 2.710 | 2.802 | 11,882 | +0.06(+2.37%) |
Nov 17, 2003 | 2.986 | 2.986 | 2.737 | 2.737 | 22,581 | -0.16(-5.60%) |
Nov 14, 2003 | 2.758 | 2.986 | 2.758 | 2.899 | 70,719 | +0.18(+6.77%) |
Nov 13, 2003 | 2.656 | 2.758 | 2.656 | 2.715 | 22,840 | +0.02(+0.80%) |
Nov 12, 2003 | 2.758 | 2.840 | 2.650 | 2.694 | 42,735 | -0.06(-2.35%) |
Nov 11, 2003 | 2.434 | 2.942 | 2.434 | 2.758 | 126,734 | +0.43(+18.60%) |
Nov 10, 2003 | 2.353 | 2.358 | 2.326 | 2.326 | 5,361 | -0.02(-0.92%) |
Nov 07, 2003 | 2.326 | 2.374 | 2.326 | 2.347 | 6,101 | +0.02(+0.93%) |
Nov 06, 2003 | 2.326 | 2.326 | 2.326 | 2.326 | 462 | +0.03(+1.39%) |
Nov 05, 2003 | 2.321 | 2.321 | 2.294 | 2.294 | 1,016 | +0.00(+0.02%) |
Nov 04, 2003 | 2.293 | 2.321 | 2.293 | 2.293 | 8,504 | +0.00(+0.00%) |
Nov 03, 2003 | 2.293 | 2.315 | 2.272 | 2.293 | 31,707 | +0.01(+0.47%) |
Oct 31, 2003 | 2.283 | 2.310 | 2.283 | 2.283 | 8,504 | -0.04(-1.63%) |
Oct 30, 2003 | 2.283 | 2.320 | 2.304 | 2.320 | 3,928 | +0.04(+1.66%) |
Oct 29, 2003 | 2.283 | 2.283 | 2.283 | 2.283 | 554 | -0.02(-0.71%) |
Oct 28, 2003 | 2.283 | 2.304 | 2.283 | 2.299 | 5,361 | +0.00(+0.00%) |
Oct 27, 2003 | 2.299 | 2.299 | 2.299 | 2.299 | 184 | -0.01(-0.47%) |
Oct 24, 2003 | 2.320 | 2.358 | 2.310 | 2.310 | 9,059 | -0.03(-1.39%) |
Oct 23, 2003 | 2.320 | 2.353 | 2.316 | 2.342 | 2,218 | +0.05(+2.12%) |
Oct 22, 2003 | 2.283 | 2.304 | 2.283 | 2.293 | 7,025 | +0.01(+0.45%) |
Oct 21, 2003 | 2.311 | 2.315 | 2.283 | 2.283 | 3,512 | -0.09(-3.63%) |
Oct 20, 2003 | 2.369 | 2.369 | 2.369 | 2.369 | 184 | -0.06(-2.67%) |
Oct 17, 2003 | 2.418 | 2.461 | 2.300 | 2.434 | 15,160 | +0.00(+0.00%) |
Oct 16, 2003 | 2.429 | 2.434 | 2.434 | 2.434 | 5,361 | +0.01(+0.22%) |
Oct 15, 2003 | 2.429 | 2.429 | 2.331 | 2.429 | 4,418 | +0.00(+0.00%) |
Oct 14, 2003 | 2.337 | 2.434 | 2.337 | 2.429 | 3,165 | +0.05(+2.28%) |
Oct 13, 2003 | 2.358 | 2.380 | 2.353 | 2.374 | 7,949 | -0.05(-2.01%) |
Oct 10, 2003 | 2.353 | 2.423 | 2.353 | 2.423 | 3,143 | +0.03(+1.36%) |
Oct 09, 2003 | 2.304 | 2.391 | 2.293 | 2.391 | 8,042 | +0.09(+4.00%) |
Oct 08, 2003 | 2.304 | 2.358 | 2.283 | 2.299 | 5,361 | +0.00(+0.00%) |
Oct 07, 2003 | 2.283 | 2.369 | 2.283 | 2.299 | 8,689 | +0.02(+0.71%) |
Oct 06, 2003 | 2.342 | 2.423 | 2.283 | 2.283 | 18,303 | -0.10(-4.09%) |
Oct 03, 2003 | 2.310 | 2.380 | 2.310 | 2.380 | 4,806 | +0.06(+2.80%) |
Oct 02, 2003 | 2.304 | 2.315 | 2.304 | 2.315 | 369 | +0.00(+0.21%) |
Oct 01, 2003 | 2.310 | 2.310 | 2.310 | 2.310 | 554 | -0.03(-1.36%) |
Sep 30, 2003 | 2.304 | 2.342 | 2.293 | 2.342 | 4,991 | +0.04(+1.64%) |
Sep 29, 2003 | 2.429 | 2.429 | 2.304 | 2.304 | 5,176 | -0.12(-5.10%) |
Sep 26, 2003 | 2.337 | 2.428 | 2.337 | 2.428 | 4,252 | +0.13(+5.62%) |
Sep 25, 2003 | 2.298 | 2.353 | 2.283 | 2.299 | 18,858 | -0.03(-1.19%) |
Sep 24, 2003 | 2.288 | 2.288 | 2.288 | 2.326 | 2,078 | +0.04(+1.92%) |
Sep 23, 2003 | 2.364 | 2.364 | 2.283 | 2.283 | 8,319 | -0.03(-1.17%) |
Sep 22, 2003 | 2.326 | 2.326 | 2.283 | 2.310 | 12,224 | +0.02(+0.71%) |
Sep 19, 2003 | 2.294 | 2.364 | 2.293 | 2.293 | 9,244 | +0.01(+0.24%) |
Sep 18, 2003 | 2.288 | 2.288 | 2.288 | 2.288 | 184 | +0.00(+0.00%) |
Sep 17, 2003 | 2.412 | 2.412 | 2.109 | 2.288 | 35,266 | -0.03(-1.19%) |
Sep 16, 2003 | 2.316 | 2.316 | 2.316 | 2.316 | 184 | -0.01(-0.44%) |
Sep 15, 2003 | 2.320 | 2.374 | 2.320 | 2.326 | 3,512 | +0.01(+0.23%) |
Sep 12, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 184 | +0.00(+0.21%) |
Sep 11, 2003 | 2.347 | 2.407 | 2.315 | 2.316 | 3,882 | -0.12(-4.87%) |
Sep 10, 2003 | 2.239 | 2.434 | 2.239 | 2.434 | 8,504 | +0.11(+4.65%) |
Sep 09, 2003 | 2.396 | 2.396 | 2.299 | 2.326 | 24,404 | -0.09(-3.59%) |
Sep 08, 2003 | 2.466 | 2.510 | 2.412 | 2.412 | 4,252 | -0.05(-2.00%) |
Sep 05, 2003 | 2.462 | 2.462 | 2.462 | 2.462 | 184 | +0.00(+0.02%) |
Sep 04, 2003 | 2.440 | 2.461 | 2.423 | 2.461 | 4,991 | +0.02(+0.66%) |
Sep 03, 2003 | 2.385 | 2.488 | 2.385 | 2.445 | 4,437 | +0.01(+0.44%) |