Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.142 | 2.214 | 2.142 | 2.214 | 1,785 | -0.03(-1.20%) |
Oct 30, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.258 | 2.258 | 2.151 | 2.240 | 1,896 | +0.09(+4.17%) |
Oct 28, 2003 | 2.196 | 2.231 | 2.151 | 2.151 | 6,472 | -0.03(-1.23%) |
Oct 27, 2003 | 2.160 | 2.187 | 2.151 | 2.178 | 5,021 | +0.03(+1.25%) |
Oct 24, 2003 | 2.151 | 2.160 | 2.151 | 2.151 | 1,562 | +0.00(+0.00%) |
Oct 23, 2003 | 2.151 | 2.157 | 2.151 | 2.151 | 781 | -0.06(-2.83%) |
Oct 22, 2003 | 2.142 | 2.214 | 2.142 | 2.214 | 892 | +0.01(+0.37%) |
Oct 21, 2003 | 2.196 | 2.214 | 2.160 | 2.205 | 1,115 | +0.01(+0.45%) |
Oct 20, 2003 | 2.169 | 2.196 | 2.169 | 2.196 | 5,467 | -0.04(-2.00%) |
Oct 17, 2003 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.40%) |
Oct 16, 2003 | 2.240 | 2.249 | 2.249 | 2.249 | 334 | +0.01(+0.40%) |
Oct 15, 2003 | 2.267 | 2.267 | 2.133 | 2.240 | 3,310 | +0.09(+4.17%) |
Oct 14, 2003 | 2.178 | 2.178 | 2.133 | 2.151 | 4,240 | -0.07(-3.19%) |
Oct 13, 2003 | 2.249 | 2.250 | 2.222 | 2.222 | 669 | -0.02(-0.84%) |
Oct 10, 2003 | 2.214 | 2.321 | 2.169 | 2.240 | 4,463 | -0.12(-4.94%) |
Oct 09, 2003 | 2.169 | 2.366 | 2.169 | 2.357 | 3,570 | +0.10(+4.37%) |
Oct 08, 2003 | 2.330 | 2.393 | 2.196 | 2.258 | 15,185 | -0.13(-5.26%) |
Oct 07, 2003 | 2.267 | 2.384 | 2.240 | 2.384 | 3,347 | +0.14(+6.40%) |
Oct 06, 2003 | 2.455 | 2.455 | 2.061 | 2.240 | 11,493 | -0.19(-7.75%) |
Oct 03, 2003 | 2.411 | 2.438 | 2.411 | 2.429 | 7,922 | -0.04(-1.45%) |
Oct 02, 2003 | 2.375 | 2.464 | 2.375 | 2.464 | 20,029 | +0.17(+7.42%) |
Oct 01, 2003 | 2.376 | 2.376 | 2.240 | 2.294 | 5,021 | -0.03(-1.16%) |
Sep 30, 2003 | 2.279 | 2.324 | 2.279 | 2.321 | 1,450 | -0.09(-3.72%) |
Sep 29, 2003 | 2.258 | 2.420 | 2.258 | 2.411 | 3,793 | -0.01(-0.37%) |
Sep 26, 2003 | 2.330 | 2.420 | 2.303 | 2.420 | 10,935 | +0.06(+2.66%) |
Sep 25, 2003 | 2.420 | 2.447 | 2.357 | 2.357 | 12,609 | -0.06(-2.59%) |
Sep 24, 2003 | 2.375 | 2.420 | 2.402 | 2.420 | 9,708 | +0.04(+1.89%) |
Sep 23, 2003 | 2.357 | 2.464 | 2.240 | 2.375 | 10,935 | +0.06(+2.67%) |
Sep 22, 2003 | 2.231 | 2.331 | 2.231 | 2.313 | 2,231 | +0.12(+5.35%) |
Sep 19, 2003 | 2.205 | 2.286 | 2.196 | 2.196 | 3,124 | -0.04(-2.00%) |
Sep 18, 2003 | 2.196 | 2.330 | 2.196 | 2.240 | 2,231 | -0.12(-4.94%) |
Sep 17, 2003 | 2.222 | 2.357 | 2.196 | 2.357 | 4,128 | +0.03(+1.15%) |
Sep 16, 2003 | 2.257 | 2.330 | 2.214 | 2.330 | 12,832 | +0.02(+0.74%) |
Sep 15, 2003 | 2.420 | 2.420 | 2.240 | 2.313 | 1,339 | +0.01(+0.43%) |
Sep 12, 2003 | 2.222 | 2.303 | 2.222 | 2.303 | 1,115 | +0.05(+2.39%) |
Sep 11, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | -0.11(-4.56%) |
Sep 10, 2003 | 2.339 | 2.357 | 2.240 | 2.357 | 4,240 | +0.12(+5.20%) |
Sep 09, 2003 | 2.375 | 2.375 | 2.196 | 2.240 | 4,686 | -0.13(-5.30%) |
Sep 08, 2003 | 2.285 | 2.366 | 2.266 | 2.366 | 5,467 | +0.09(+3.94%) |
Sep 05, 2003 | 2.411 | 2.411 | 2.240 | 2.276 | 15,956 | -0.02(-0.78%) |
Sep 04, 2003 | 2.384 | 2.429 | 2.294 | 2.294 | 6,918 | -0.13(-5.22%) |
Sep 03, 2003 | 2.421 | 2.421 | 2.421 | 2.421 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.384 | 2.447 | 2.384 | 2.421 | 1,673 | +0.04(+1.54%) |
Aug 29, 2003 | 2.384 | 2.384 | 2.384 | 2.384 | 557 | +0.01(+0.38%) |
Aug 28, 2003 | 2.375 | 2.375 | 2.249 | 2.375 | 7,029 | +0.13(+5.58%) |
Aug 27, 2003 | 2.322 | 2.322 | 2.249 | 2.249 | 2,343 | -0.08(-3.46%) |
Aug 26, 2003 | 2.447 | 2.447 | 2.330 | 2.330 | 5,579 | +0.00(+0.04%) |
Aug 25, 2003 | 2.429 | 2.455 | 2.329 | 2.329 | 7,811 | -0.09(-3.71%) |
Aug 22, 2003 | 2.240 | 2.419 | 2.205 | 2.419 | 14,283 | -0.05(-1.85%) |
Aug 21, 2003 | 2.249 | 2.464 | 2.196 | 2.464 | 37,493 | +0.27(+12.24%) |
Aug 20, 2003 | 2.151 | 2.367 | 2.034 | 2.196 | 62,600 | +0.03(+1.32%) |
Aug 19, 2003 | 2.151 | 2.231 | 2.151 | 2.167 | 669 | -0.03(-1.31%) |
Aug 18, 2003 | 2.150 | 2.240 | 2.150 | 2.196 | 27,227 | +0.01(+0.41%) |
Aug 15, 2003 | 2.025 | 2.187 | 2.016 | 2.187 | 1,673 | +0.08(+3.83%) |
Aug 14, 2003 | 1.972 | 2.106 | 1.936 | 2.106 | 6,248 | +0.01(+0.43%) |
Aug 13, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 223 | +0.00(+0.00%) |
Aug 12, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.972 | 2.097 | 1.972 | 2.097 | 334 | +0.13(+6.85%) |
Aug 08, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 1.981 | 1.981 | 1.963 | 1.963 | 3,347 | -0.09(-4.37%) |
Aug 06, 2003 | 2.052 | 2.052 | 2.052 | 2.052 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.052 | 2.052 | 2.052 | 2.052 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 1.990 | 2.052 | 1.972 | 2.052 | 3,459 | -0.05(-2.55%) |