Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.400 | 3.410 | 3.400 | 3.400 | 7,000 | +0.08(+2.41%) |
Oct 30, 2003 | 3.300 | 3.320 | 3.300 | 3.320 | 9,400 | +0.12(+3.75%) |
Oct 29, 2003 | 3.200 | 3.210 | 3.200 | 3.200 | 9,100 | -0.05(-1.54%) |
Oct 28, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.06(+1.88%) |
Oct 27, 2003 | 3.200 | 3.250 | 3.150 | 3.190 | 10,900 | +0.04(+1.27%) |
Oct 24, 2003 | 3.150 | 3.160 | 3.150 | 3.150 | 20,400 | +0.15(+5.00%) |
Oct 23, 2003 | 3.100 | 3.170 | 2.900 | 3.000 | 12,200 | -0.09(-2.91%) |
Oct 22, 2003 | 2.900 | 3.090 | 2.860 | 3.090 | 7,100 | +0.29(+10.36%) |
Oct 21, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 2.990 | 2.990 | 2.800 | 2.800 | 3,000 | -0.19(-6.35%) |
Oct 15, 2003 | 2.970 | 3.080 | 2.950 | 2.990 | 7,300 | +0.04(+1.36%) |
Oct 14, 2003 | 3.040 | 3.040 | 2.950 | 2.950 | 3,200 | -0.13(-4.22%) |
Oct 13, 2003 | 2.800 | 3.050 | 2.800 | 3.080 | 14,000 | +0.18(+6.21%) |
Oct 10, 2003 | 2.950 | 2.950 | 2.700 | 2.900 | 13,000 | -0.05(-1.69%) |
Oct 09, 2003 | 2.500 | 2.950 | 2.490 | 2.950 | 39,700 | +0.65(+28.26%) |
Oct 08, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 2,100 | +0.13(+5.99%) |
Oct 03, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.310 | 2.310 | 2.170 | 2.170 | 3,500 | -0.14(-6.06%) |
Oct 01, 2003 | 2.310 | 2.310 | 2.300 | 2.310 | 6,700 | +0.01(+0.43%) |
Sep 30, 2003 | 2.250 | 2.250 | 2.250 | 2.300 | 1,200 | +0.13(+5.99%) |
Sep 29, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 300 | -0.04(-1.81%) |
Sep 25, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 200 | -0.09(-3.91%) |
Sep 24, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 1,000 | -0.05(-2.13%) |
Sep 23, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 2,000 | -0.01(-0.42%) |
Sep 19, 2003 | 2.360 | 2.360 | 2.360 | 2.360 | 8,000 | -0.01(-0.42%) |
Sep 18, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 16,700 | +0.00(+0.00%) |
Sep 17, 2003 | 2.350 | 2.370 | 2.350 | 2.370 | 6,000 | +0.01(+0.42%) |
Sep 16, 2003 | 2.350 | 2.360 | 2.360 | 2.360 | 2,500 | +0.01(+0.43%) |
Sep 15, 2003 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | +0.01(+0.43%) |
Sep 12, 2003 | 2.250 | 2.440 | 2.250 | 2.340 | 5,500 | +0.00(+0.00%) |
Sep 11, 2003 | 2.320 | 2.350 | 2.320 | 2.340 | 3,300 | +0.01(+0.43%) |
Sep 10, 2003 | 2.350 | 2.350 | 2.300 | 2.330 | 4,100 | -0.02(-0.85%) |
Sep 09, 2003 | 2.100 | 2.360 | 2.100 | 2.350 | 37,100 | +0.30(+14.63%) |
Sep 08, 2003 | 2.100 | 2.100 | 2.050 | 2.050 | 9,500 | -0.05(-2.38%) |
Sep 05, 2003 | 2.100 | 2.120 | 2.100 | 2.100 | 5,500 | -0.02(-0.94%) |
Sep 04, 2003 | 2.120 | 2.140 | 2.100 | 2.120 | 7,200 | -0.03(-1.40%) |
Sep 03, 2003 | 2.080 | 2.150 | 2.080 | 2.150 | 14,300 | +0.15(+7.50%) |
Sep 02, 2003 | 1.910 | 2.100 | 1.900 | 2.000 | 13,300 | -0.07(-3.38%) |
Aug 29, 2003 | 2.000 | 2.100 | 2.000 | 2.070 | 15,000 | +0.10(+5.08%) |
Aug 28, 2003 | 1.910 | 1.970 | 1.910 | 1.970 | 200 | +0.03(+1.55%) |
Aug 27, 2003 | 1.940 | 1.950 | 1.940 | 1.940 | 5,500 | +0.00(+0.00%) |
Aug 26, 2003 | 1.920 | 1.940 | 1.880 | 1.940 | 15,000 | +0.06(+3.19%) |
Aug 25, 2003 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 1.910 | 1.920 | 1.880 | 1.880 | 14,300 | -0.03(-1.57%) |
Aug 21, 2003 | 1.910 | 1.910 | 1.910 | 1.910 | 800 | -0.01(-0.52%) |
Aug 20, 2003 | 2.000 | 2.000 | 1.920 | 1.920 | 3,100 | -0.06(-3.03%) |
Aug 19, 2003 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.08(+4.21%) |
Aug 18, 2003 | 1.960 | 2.050 | 1.900 | 1.900 | 12,900 | -0.11(-5.47%) |
Aug 15, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.090 | 2.090 | 2.010 | 2.010 | 6,300 | -0.04(-1.95%) |
Aug 13, 2003 | 2.050 | 2.100 | 2.050 | 2.050 | 19,100 | +0.09(+4.59%) |
Aug 12, 2003 | 2.050 | 2.050 | 1.960 | 1.960 | 800 | -0.09(-4.39%) |
Aug 11, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 3,800 | +0.05(+2.50%) |
Aug 08, 2003 | 2.000 | 2.070 | 2.000 | 2.000 | 10,400 | -0.05(-2.44%) |
Aug 07, 2003 | 2.050 | 2.050 | 2.050 | 2.050 | 12,500 | +0.02(+0.99%) |
Aug 06, 2003 | 2.100 | 2.100 | 2.020 | 2.030 | 14,500 | -0.17(-7.73%) |
Aug 05, 2003 | 2.100 | 2.270 | 2.090 | 2.200 | 88,300 | +0.10(+4.76%) |
Aug 04, 2003 | 1.900 | 2.100 | 1.870 | 2.100 | 12,400 | +0.16(+8.25%) |