Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.709 | 2.724 | 2.709 | 2.724 | 61,070 | +0.08(+3.11%) |
Oct 30, 2003 | 2.724 | 2.642 | 2.642 | 2.642 | 29,134 | -0.08(-3.01%) |
Oct 29, 2003 | 2.695 | 2.724 | 2.681 | 2.724 | 268,933 | -0.05(-1.68%) |
Oct 28, 2003 | 2.784 | 2.784 | 2.766 | 2.770 | 9,524 | -0.01(-0.51%) |
Oct 27, 2003 | 2.784 | 2.784 | 2.784 | 2.784 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 2.788 | 2.788 | 2.784 | 2.784 | 2,241 | +0.00(+0.00%) |
Oct 23, 2003 | 2.784 | 2.784 | 2.784 | 2.784 | 280 | +0.00(+0.00%) |
Oct 22, 2003 | 2.788 | 2.788 | 2.784 | 2.784 | 840 | -0.05(-1.76%) |
Oct 21, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 5,042 | +0.05(+1.66%) |
Oct 20, 2003 | 2.838 | 2.838 | 2.788 | 2.788 | 8,964 | -0.02(-0.64%) |
Oct 17, 2003 | 2.806 | 2.806 | 2.806 | 2.806 | 280 | +0.02(+0.77%) |
Oct 16, 2003 | 2.820 | 2.820 | 2.784 | 2.784 | 7,283 | -0.02(-0.89%) |
Oct 15, 2003 | 2.809 | 2.809 | 2.809 | 2.809 | 2,241 | -0.02(-0.88%) |
Oct 14, 2003 | 2.834 | 2.834 | 2.834 | 2.834 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 2.831 | 2.834 | 2.831 | 2.834 | 14,847 | +0.01(+0.51%) |
Oct 10, 2003 | 2.852 | 2.852 | 2.820 | 2.820 | 2,241 | -0.02(-0.63%) |
Oct 09, 2003 | 2.856 | 2.856 | 2.838 | 2.838 | 21,850 | +0.01(+0.51%) |
Oct 08, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 1,120 | +0.00(+0.13%) |
Oct 07, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,120 | +0.02(+0.64%) |
Oct 06, 2003 | 2.784 | 2.802 | 2.784 | 2.802 | 4,202 | -0.02(-0.63%) |
Oct 03, 2003 | 2.856 | 2.856 | 2.820 | 2.820 | 1,400 | -0.00(-0.13%) |
Oct 02, 2003 | 2.795 | 2.824 | 2.795 | 2.824 | 6,163 | +0.04(+1.41%) |
Oct 01, 2003 | 2.784 | 2.784 | 2.784 | 2.784 | 19,609 | -0.06(-2.26%) |
Sep 30, 2003 | 2.856 | 2.856 | 2.827 | 2.849 | 21,010 | -0.01(-0.25%) |
Sep 29, 2003 | 2.856 | 2.856 | 2.856 | 2.856 | 840 | +0.00(+0.13%) |
Sep 26, 2003 | 2.834 | 2.834 | 2.834 | 2.852 | 7,283 | -0.02(-0.62%) |
Sep 25, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 7,843 | +0.03(+1.13%) |
Sep 22, 2003 | 2.841 | 2.841 | 2.841 | 2.838 | 5,882 | -0.02(-0.63%) |
Sep 19, 2003 | 2.859 | 2.859 | 2.856 | 2.856 | 13,446 | +0.01(+0.25%) |
Sep 18, 2003 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 2.774 | 2.838 | 2.774 | 2.849 | 18,769 | +0.06(+2.31%) |
Sep 16, 2003 | 2.791 | 2.784 | 2.784 | 2.784 | 1,960 | -0.04(-1.27%) |
Sep 15, 2003 | 2.802 | 2.820 | 2.802 | 2.820 | 4,762 | +0.02(+0.64%) |
Sep 12, 2003 | 2.802 | 2.802 | 2.802 | 2.802 | 280 | -0.02(-0.63%) |
Sep 11, 2003 | 2.791 | 2.820 | 2.788 | 2.820 | 4,762 | +0.00(+0.00%) |
Sep 10, 2003 | 2.784 | 2.820 | 2.752 | 2.820 | 12,045 | +0.00(+0.00%) |
Sep 09, 2003 | 2.806 | 2.856 | 2.802 | 2.820 | 8,404 | +0.00(+0.00%) |
Sep 08, 2003 | 2.856 | 2.856 | 2.820 | 2.820 | 18,769 | -0.04(-1.25%) |
Sep 05, 2003 | 2.856 | 2.891 | 2.856 | 2.856 | 7,003 | -0.02(-0.62%) |
Sep 04, 2003 | 2.877 | 2.877 | 2.874 | 2.874 | 7,283 | +0.01(+0.50%) |
Sep 03, 2003 | 2.856 | 2.859 | 2.820 | 2.859 | 4,202 | -0.02(-0.87%) |
Sep 02, 2003 | 2.924 | 2.924 | 2.859 | 2.884 | 15,687 | -0.00(-0.12%) |
Aug 29, 2003 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 2.856 | 2.888 | 2.856 | 2.888 | 2,241 | +0.01(+0.50%) |
Aug 27, 2003 | 2.766 | 2.874 | 2.741 | 2.874 | 28,854 | +0.08(+2.94%) |
Aug 26, 2003 | 2.766 | 2.791 | 2.766 | 2.791 | 2,521 | +0.05(+1.69%) |
Aug 25, 2003 | 2.709 | 2.745 | 2.695 | 2.745 | 5,322 | +0.01(+0.52%) |
Aug 22, 2003 | 2.713 | 2.731 | 2.713 | 2.731 | 560 | +0.02(+0.66%) |
Aug 21, 2003 | 2.734 | 2.734 | 2.695 | 2.713 | 19,609 | -0.02(-0.65%) |
Aug 20, 2003 | 2.713 | 2.731 | 2.713 | 2.731 | 2,241 | +0.00(+0.00%) |
Aug 19, 2003 | 2.734 | 2.734 | 2.727 | 2.731 | 7,283 | +0.00(+0.00%) |
Aug 18, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 560 | +0.02(+0.66%) |
Aug 15, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 560 | +0.00(+0.00%) |
Aug 14, 2003 | 2.713 | 2.713 | 2.713 | 2.713 | 6,443 | -0.02(-0.65%) |
Aug 13, 2003 | 2.759 | 2.759 | 2.731 | 2.731 | 2,241 | -0.01(-0.52%) |
Aug 12, 2003 | 2.802 | 2.802 | 2.745 | 2.745 | 21,010 | -0.06(-2.04%) |
Aug 11, 2003 | 2.809 | 2.852 | 2.802 | 2.802 | 19,609 | -0.02(-0.76%) |
Aug 08, 2003 | 2.838 | 2.838 | 2.824 | 2.824 | 4,202 | -0.04(-1.25%) |
Aug 07, 2003 | 2.820 | 2.888 | 2.806 | 2.859 | 16,248 | +0.04(+1.26%) |
Aug 06, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 1,400 | -0.02(-0.63%) |
Aug 05, 2003 | 2.838 | 2.841 | 2.838 | 2.841 | 6,163 | +0.00(+0.13%) |
Aug 04, 2003 | 2.838 | 2.838 | 2.838 | 2.838 | 1,120 | -0.02(-0.75%) |