Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.060 | 3.101 | 2.900 | 3.100 | 18,100 | +0.09(+2.99%) |
Oct 30, 2003 | 3.050 | 3.050 | 3.000 | 3.010 | 25,700 | +0.11(+3.79%) |
Oct 29, 2003 | 2.889 | 2.990 | 2.880 | 2.900 | 14,500 | +0.02(+0.69%) |
Oct 28, 2003 | 2.860 | 2.900 | 2.860 | 2.880 | 8,600 | +0.02(+0.70%) |
Oct 27, 2003 | 2.850 | 2.920 | 2.850 | 2.860 | 17,000 | -0.04(-1.38%) |
Oct 24, 2003 | 2.910 | 2.930 | 2.900 | 2.900 | 12,300 | +0.00(+0.00%) |
Oct 23, 2003 | 2.930 | 2.969 | 2.900 | 2.900 | 14,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.100 | 3.100 | 2.830 | 2.900 | 27,700 | -0.08(-2.68%) |
Oct 21, 2003 | 2.900 | 3.100 | 2.900 | 2.980 | 47,100 | +0.12(+4.20%) |
Oct 20, 2003 | 2.380 | 2.950 | 2.200 | 2.860 | 33,200 | +0.36(+14.35%) |
Oct 17, 2003 | 2.550 | 2.550 | 2.500 | 2.501 | 1,300 | -0.04(-1.54%) |
Oct 16, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.540 | 2.540 | 2.470 | 2.540 | 10,000 | +0.04(+1.60%) |
Oct 14, 2003 | 2.509 | 2.540 | 2.450 | 2.500 | 3,400 | +0.02(+0.81%) |
Oct 13, 2003 | 2.400 | 2.510 | 2.400 | 2.480 | 3,300 | +0.08(+3.33%) |
Oct 10, 2003 | 2.550 | 2.550 | 2.400 | 2.400 | 10,100 | -0.15(-5.88%) |
Oct 09, 2003 | 2.530 | 2.560 | 2.520 | 2.550 | 26,400 | +0.02(+0.83%) |
Oct 08, 2003 | 2.540 | 2.590 | 2.520 | 2.529 | 2,200 | +0.04(+1.57%) |
Oct 07, 2003 | 2.530 | 2.540 | 2.460 | 2.490 | 2,400 | -0.05(-1.97%) |
Oct 06, 2003 | 2.450 | 2.550 | 2.400 | 2.540 | 11,700 | -0.01(-0.39%) |
Oct 03, 2003 | 2.550 | 2.550 | 2.450 | 2.550 | 4,000 | +0.01(+0.39%) |
Oct 02, 2003 | 2.450 | 2.570 | 2.450 | 2.540 | 16,800 | +0.07(+2.83%) |
Oct 01, 2003 | 2.530 | 2.540 | 2.400 | 2.470 | 8,700 | -0.08(-3.14%) |
Sep 30, 2003 | 2.550 | 2.550 | 2.500 | 2.550 | 6,800 | +0.05(+2.00%) |
Sep 29, 2003 | 2.510 | 2.550 | 2.450 | 2.500 | 10,600 | +0.05(+2.04%) |
Sep 26, 2003 | 2.500 | 2.600 | 2.400 | 2.450 | 9,400 | -0.10(-3.92%) |
Sep 25, 2003 | 2.601 | 2.659 | 2.540 | 2.550 | 4,100 | -0.11(-4.14%) |
Sep 24, 2003 | 2.750 | 2.790 | 2.520 | 2.660 | 15,400 | -0.07(-2.56%) |
Sep 23, 2003 | 2.700 | 2.750 | 2.700 | 2.730 | 3,400 | +0.02(+0.74%) |
Sep 22, 2003 | 2.700 | 2.750 | 2.670 | 2.710 | 10,100 | +0.05(+1.88%) |
Sep 19, 2003 | 2.600 | 2.700 | 2.580 | 2.660 | 9,100 | +0.06(+2.31%) |
Sep 18, 2003 | 2.880 | 2.890 | 2.600 | 2.600 | 19,200 | -0.25(-8.77%) |
Sep 17, 2003 | 2.900 | 2.900 | 2.850 | 2.850 | 10,900 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.960 | 2.840 | 2.850 | 13,300 | -0.03(-1.04%) |
Sep 15, 2003 | 2.850 | 2.959 | 2.840 | 2.880 | 9,100 | +0.04(+1.41%) |
Sep 12, 2003 | 2.850 | 2.850 | 2.800 | 2.840 | 6,500 | +0.00(+0.00%) |
Sep 11, 2003 | 2.850 | 2.850 | 2.710 | 2.840 | 13,900 | +0.07(+2.53%) |
Sep 10, 2003 | 2.750 | 2.820 | 2.710 | 2.770 | 14,600 | -0.05(-1.74%) |
Sep 09, 2003 | 2.760 | 3.000 | 2.640 | 2.819 | 48,100 | +0.32(+12.76%) |
Sep 08, 2003 | 2.530 | 2.540 | 2.441 | 2.500 | 22,700 | +0.03(+1.26%) |
Sep 05, 2003 | 2.470 | 2.470 | 2.420 | 2.469 | 2,900 | +0.03(+1.19%) |
Sep 04, 2003 | 2.420 | 2.469 | 2.420 | 2.440 | 7,500 | -0.04(-1.61%) |
Sep 03, 2003 | 2.360 | 2.480 | 2.360 | 2.480 | 10,500 | +0.08(+3.33%) |
Sep 02, 2003 | 2.420 | 2.450 | 2.400 | 2.400 | 12,000 | -0.05(-2.04%) |
Aug 29, 2003 | 2.400 | 2.450 | 2.400 | 2.450 | 8,500 | +0.00(+0.00%) |
Aug 28, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 2,700 | +0.00(+0.00%) |
Aug 27, 2003 | 2.480 | 2.480 | 2.400 | 2.450 | 6,700 | +0.05(+2.08%) |
Aug 26, 2003 | 2.450 | 2.450 | 2.400 | 2.400 | 4,800 | -0.06(-2.44%) |
Aug 25, 2003 | 2.380 | 2.460 | 2.380 | 2.460 | 19,000 | +0.01(+0.41%) |
Aug 22, 2003 | 2.500 | 2.500 | 2.380 | 2.450 | 21,700 | -0.03(-1.17%) |
Aug 21, 2003 | 2.400 | 2.550 | 2.400 | 2.479 | 70,300 | +0.08(+3.29%) |
Aug 20, 2003 | 2.450 | 2.460 | 2.400 | 2.400 | 10,100 | -0.01(-0.46%) |
Aug 19, 2003 | 2.380 | 2.459 | 2.380 | 2.411 | 39,500 | -0.06(-2.39%) |
Aug 18, 2003 | 2.440 | 2.470 | 2.380 | 2.470 | 7,400 | +0.09(+3.78%) |
Aug 15, 2003 | 2.410 | 2.410 | 2.380 | 2.380 | 10,100 | +0.00(+0.00%) |
Aug 14, 2003 | 2.350 | 2.400 | 2.350 | 2.380 | 19,400 | -0.09(-3.64%) |
Aug 13, 2003 | 2.400 | 2.470 | 2.400 | 2.470 | 1,400 | +0.06(+2.49%) |
Aug 12, 2003 | 2.470 | 2.470 | 2.410 | 2.410 | 1,500 | +0.00(+0.00%) |
Aug 11, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 400 | +0.01(+0.42%) |
Aug 08, 2003 | 2.320 | 2.400 | 2.320 | 2.400 | 500 | -0.01(-0.41%) |
Aug 07, 2003 | 2.320 | 2.459 | 2.320 | 2.410 | 10,300 | -0.01(-0.41%) |
Aug 06, 2003 | 2.422 | 2.450 | 2.400 | 2.420 | 4,500 | +0.00(+0.00%) |
Aug 05, 2003 | 2.411 | 2.460 | 2.411 | 2.420 | 5,700 | +0.02(+0.83%) |
Aug 04, 2003 | 2.440 | 2.460 | 2.400 | 2.400 | 4,900 | -0.04(-1.64%) |