Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.620 | 2.880 | 2.620 | 2.830 | 10,300 | +0.15(+5.60%) |
Dec 30, 2003 | 2.580 | 2.690 | 2.580 | 2.680 | 15,531 | -0.04(-1.47%) |
Dec 29, 2003 | 2.550 | 2.850 | 2.500 | 2.720 | 28,019 | -0.11(-3.89%) |
Dec 26, 2003 | 2.800 | 2.830 | 2.750 | 2.830 | 2,820 | +0.02(+0.71%) |
Dec 24, 2003 | 2.730 | 2.830 | 2.730 | 2.810 | 7,969 | -0.02(-0.71%) |
Dec 23, 2003 | 2.770 | 2.840 | 2.730 | 2.830 | 3,739 | -0.01(-0.35%) |
Dec 22, 2003 | 2.780 | 2.840 | 2.710 | 2.840 | 7,088 | +0.05(+1.79%) |
Dec 19, 2003 | 2.830 | 2.850 | 2.700 | 2.790 | 7,663 | -0.01(-0.36%) |
Dec 18, 2003 | 2.750 | 2.840 | 2.750 | 2.800 | 4,450 | -0.03(-1.06%) |
Dec 17, 2003 | 2.760 | 2.841 | 2.750 | 2.830 | 4,073 | -0.02(-0.70%) |
Dec 16, 2003 | 2.840 | 2.850 | 2.730 | 2.850 | 7,581 | +0.10(+3.64%) |
Dec 15, 2003 | 2.710 | 2.910 | 2.710 | 2.750 | 3,937 | -0.16(-5.50%) |
Dec 12, 2003 | 2.700 | 2.950 | 2.700 | 2.910 | 5,108 | +0.10(+3.56%) |
Dec 11, 2003 | 2.811 | 2.811 | 2.811 | 2.810 | 2,462 | -0.14(-4.75%) |
Dec 10, 2003 | 2.710 | 2.950 | 2.710 | 2.950 | 11,732 | +0.03(+1.03%) |
Dec 09, 2003 | 2.750 | 2.920 | 2.750 | 2.920 | 8,257 | +0.07(+2.46%) |
Dec 08, 2003 | 2.750 | 2.850 | 2.750 | 2.850 | 1,264 | -0.03(-1.04%) |
Dec 05, 2003 | 2.929 | 3.020 | 2.790 | 2.880 | 6,491 | -0.05(-1.67%) |
Dec 04, 2003 | 2.770 | 3.040 | 2.770 | 2.929 | 11,315 | -0.04(-1.38%) |
Dec 03, 2003 | 2.860 | 2.970 | 2.770 | 2.970 | 9,850 | +0.10(+3.48%) |
Dec 02, 2003 | 2.960 | 3.039 | 2.770 | 2.870 | 18,896 | -0.11(-3.66%) |
Dec 01, 2003 | 2.940 | 3.120 | 2.790 | 2.979 | 10,396 | +0.05(+1.67%) |
Nov 28, 2003 | 2.740 | 2.930 | 2.740 | 2.930 | 1,925 | +0.01(+0.34%) |
Nov 26, 2003 | 2.810 | 2.930 | 2.770 | 2.920 | 6,474 | +0.06(+2.13%) |
Nov 25, 2003 | 2.821 | 2.950 | 2.799 | 2.859 | 13,846 | -0.08(-2.76%) |
Nov 24, 2003 | 2.990 | 3.049 | 2.800 | 2.940 | 16,369 | +0.07(+2.44%) |
Nov 21, 2003 | 2.880 | 2.980 | 2.830 | 2.870 | 5,121 | -0.02(-0.69%) |
Nov 20, 2003 | 2.720 | 2.890 | 2.720 | 2.890 | 10,479 | +0.00(+0.00%) |
Nov 19, 2003 | 2.710 | 2.890 | 2.710 | 2.890 | 4,836 | +0.03(+1.05%) |
Nov 18, 2003 | 2.780 | 2.900 | 2.650 | 2.860 | 8,820 | -0.01(-0.35%) |
Nov 17, 2003 | 3.060 | 3.060 | 2.700 | 2.870 | 12,860 | -0.14(-4.65%) |
Nov 14, 2003 | 2.820 | 3.120 | 2.800 | 3.010 | 19,290 | -0.04(-1.31%) |
Nov 13, 2003 | 3.050 | 3.150 | 2.980 | 3.050 | 7,588 | -0.05(-1.61%) |
Nov 12, 2003 | 3.010 | 3.140 | 3.010 | 3.100 | 14,965 | +0.02(+0.65%) |
Nov 11, 2003 | 2.650 | 3.080 | 2.650 | 3.080 | 41,612 | +0.29(+10.39%) |
Nov 10, 2003 | 2.770 | 2.800 | 2.650 | 2.790 | 5,022 | +0.09(+3.33%) |
Nov 07, 2003 | 2.800 | 2.839 | 2.650 | 2.700 | 11,560 | -0.11(-3.91%) |
Nov 06, 2003 | 2.750 | 2.810 | 2.730 | 2.810 | 5,023 | +0.01(+0.36%) |
Nov 05, 2003 | 2.710 | 2.800 | 2.680 | 2.800 | 6,845 | +0.09(+3.32%) |
Nov 04, 2003 | 2.680 | 2.810 | 2.670 | 2.710 | 5,593 | -0.12(-4.24%) |
Nov 03, 2003 | 2.600 | 2.880 | 2.600 | 2.830 | 6,899 | +0.08(+2.91%) |
Oct 31, 2003 | 2.650 | 2.760 | 2.650 | 2.750 | 10,500 | +0.06(+2.23%) |
Oct 30, 2003 | 2.640 | 2.690 | 2.650 | 2.690 | 12,298 | +0.05(+1.89%) |
Oct 29, 2003 | 2.610 | 2.680 | 2.500 | 2.640 | 13,146 | -0.04(-1.49%) |
Oct 28, 2003 | 2.750 | 2.750 | 2.680 | 2.680 | 18,200 | -0.20(-6.94%) |
Oct 27, 2003 | 2.670 | 2.880 | 2.670 | 2.880 | 3,800 | +0.12(+4.46%) |
Oct 24, 2003 | 2.760 | 2.840 | 2.750 | 2.757 | 2,100 | -0.04(-1.54%) |
Oct 23, 2003 | 2.710 | 2.800 | 2.700 | 2.800 | 5,600 | +0.00(+0.00%) |
Oct 22, 2003 | 2.946 | 3.000 | 2.750 | 2.800 | 3,700 | -0.13(-4.44%) |
Oct 21, 2003 | 2.911 | 2.940 | 2.910 | 2.930 | 3,500 | +0.02(+0.69%) |
Oct 20, 2003 | 2.990 | 2.990 | 2.910 | 2.910 | 5,524 | +0.01(+0.34%) |
Oct 17, 2003 | 3.160 | 3.160 | 2.870 | 2.900 | 11,000 | -0.03(-1.02%) |
Oct 16, 2003 | 2.781 | 2.930 | 2.781 | 2.930 | 1,100 | +0.16(+5.78%) |
Oct 15, 2003 | 2.780 | 2.860 | 2.770 | 2.770 | 1,437 | +0.00(+0.00%) |
Oct 14, 2003 | 2.750 | 2.890 | 2.750 | 2.770 | 6,974 | -0.08(-2.81%) |
Oct 13, 2003 | 2.800 | 2.929 | 2.800 | 2.850 | 1,337 | +0.09(+3.26%) |
Oct 10, 2003 | 2.700 | 2.760 | 2.700 | 2.760 | 1,725 | +0.06(+2.22%) |
Oct 09, 2003 | 2.650 | 2.900 | 2.650 | 2.700 | 13,500 | +0.05(+1.89%) |
Oct 08, 2003 | 2.771 | 2.771 | 2.650 | 2.650 | 4,400 | -0.23(-7.99%) |
Oct 07, 2003 | 2.800 | 2.890 | 2.720 | 2.880 | 6,900 | +0.00(+0.00%) |
Oct 06, 2003 | 2.810 | 2.880 | 2.810 | 2.880 | 1,200 | -0.07(-2.37%) |
Oct 03, 2003 | 2.909 | 3.050 | 2.880 | 2.950 | 5,800 | +0.20(+7.27%) |
Oct 02, 2003 | 2.890 | 2.890 | 2.750 | 2.750 | 3,100 | +0.05(+1.85%) |