Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.590 | 2.590 | 2.590 | 2.590 | 4,000 | +0.09(+3.60%) |
Oct 30, 2003 | 2.640 | 2.640 | 2.580 | 2.500 | 27,300 | -0.14(-5.30%) |
Oct 29, 2003 | 2.630 | 2.700 | 2.570 | 2.640 | 15,200 | +0.01(+0.38%) |
Oct 28, 2003 | 2.630 | 2.630 | 2.620 | 2.630 | 2,700 | -0.01(-0.38%) |
Oct 27, 2003 | 2.690 | 2.690 | 2.570 | 2.640 | 20,000 | -0.06(-2.22%) |
Oct 24, 2003 | 2.750 | 2.750 | 2.600 | 2.700 | 11,500 | -0.10(-3.57%) |
Oct 23, 2003 | 2.710 | 2.800 | 2.580 | 2.800 | 35,300 | +0.01(+0.36%) |
Oct 22, 2003 | 2.800 | 2.860 | 2.750 | 2.790 | 6,800 | -0.05(-1.76%) |
Oct 21, 2003 | 2.800 | 2.850 | 2.760 | 2.840 | 17,600 | -0.01(-0.35%) |
Oct 20, 2003 | 2.750 | 2.860 | 2.750 | 2.850 | 6,200 | +0.06(+2.15%) |
Oct 17, 2003 | 2.850 | 2.850 | 2.790 | 2.790 | 13,700 | -0.01(-0.36%) |
Oct 16, 2003 | 2.740 | 2.790 | 2.740 | 2.800 | 13,700 | +0.02(+0.72%) |
Oct 15, 2003 | 2.750 | 2.780 | 2.750 | 2.780 | 3,800 | -0.05(-1.77%) |
Oct 14, 2003 | 2.870 | 2.870 | 2.810 | 2.830 | 10,700 | +0.02(+0.71%) |
Oct 13, 2003 | 2.800 | 2.870 | 2.800 | 2.810 | 23,200 | +0.08(+2.93%) |
Oct 10, 2003 | 2.810 | 2.820 | 2.730 | 2.730 | 7,400 | -0.07(-2.50%) |
Oct 09, 2003 | 2.880 | 2.880 | 2.760 | 2.800 | 17,800 | -0.08(-2.78%) |
Oct 08, 2003 | 2.650 | 2.880 | 2.650 | 2.880 | 52,900 | +0.18(+6.67%) |
Oct 07, 2003 | 2.710 | 2.720 | 2.650 | 2.700 | 13,800 | -0.06(-2.17%) |
Oct 06, 2003 | 2.760 | 2.760 | 2.740 | 2.760 | 6,500 | +0.01(+0.36%) |
Oct 03, 2003 | 2.880 | 2.880 | 2.750 | 2.750 | 16,900 | -0.06(-2.14%) |
Oct 02, 2003 | 2.800 | 2.810 | 2.790 | 2.810 | 15,100 | +0.06(+2.18%) |
Oct 01, 2003 | 2.850 | 2.890 | 2.720 | 2.750 | 22,300 | -0.14(-4.84%) |
Sep 30, 2003 | 2.880 | 2.910 | 2.820 | 2.890 | 5,700 | +0.04(+1.40%) |
Sep 29, 2003 | 2.910 | 3.000 | 2.830 | 2.850 | 29,000 | -0.09(-3.06%) |
Sep 26, 2003 | 2.960 | 3.020 | 2.940 | 2.940 | 10,300 | -0.11(-3.61%) |
Sep 25, 2003 | 3.010 | 3.050 | 2.980 | 3.050 | 8,700 | +0.00(+0.00%) |
Sep 24, 2003 | 3.000 | 3.050 | 2.990 | 3.050 | 11,000 | +0.00(+0.00%) |
Sep 23, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 5,300 | +0.05(+1.67%) |
Sep 22, 2003 | 3.010 | 3.010 | 3.000 | 3.000 | 27,800 | -0.13(-4.15%) |
Sep 19, 2003 | 3.060 | 3.150 | 3.060 | 3.130 | 14,000 | +0.03(+0.97%) |
Sep 18, 2003 | 3.200 | 3.200 | 3.200 | 3.100 | 4,500 | -0.10(-3.13%) |
Sep 17, 2003 | 3.110 | 3.200 | 3.110 | 3.200 | 7,800 | +0.12(+3.90%) |
Sep 16, 2003 | 3.090 | 3.140 | 3.050 | 3.080 | 15,500 | -0.04(-1.28%) |
Sep 15, 2003 | 3.020 | 3.120 | 3.010 | 3.120 | 58,800 | +0.15(+5.05%) |
Sep 12, 2003 | 2.800 | 2.970 | 2.780 | 2.970 | 8,500 | +0.17(+6.07%) |
Sep 11, 2003 | 2.800 | 2.800 | 2.750 | 2.800 | 10,900 | +0.01(+0.36%) |
Sep 10, 2003 | 2.810 | 2.830 | 2.710 | 2.790 | 41,800 | -0.09(-3.12%) |
Sep 09, 2003 | 2.850 | 2.940 | 2.830 | 2.880 | 38,300 | -0.12(-4.00%) |
Sep 08, 2003 | 3.000 | 3.100 | 2.920 | 3.000 | 11,400 | -0.10(-3.23%) |
Sep 05, 2003 | 3.110 | 3.110 | 2.970 | 3.100 | 25,600 | -0.02(-0.64%) |
Sep 04, 2003 | 3.100 | 3.150 | 3.100 | 3.120 | 4,000 | -0.02(-0.64%) |
Sep 03, 2003 | 3.100 | 3.140 | 3.030 | 3.140 | 11,000 | +0.04(+1.29%) |
Sep 02, 2003 | 3.200 | 3.200 | 3.030 | 3.100 | 18,100 | -0.15(-4.62%) |
Aug 29, 2003 | 3.240 | 3.290 | 3.190 | 3.250 | 22,000 | +0.00(+0.00%) |
Aug 28, 2003 | 3.200 | 3.250 | 3.190 | 3.250 | 25,700 | +0.00(+0.00%) |
Aug 27, 2003 | 3.090 | 3.250 | 3.080 | 3.250 | 33,100 | +0.17(+5.52%) |
Aug 26, 2003 | 2.980 | 3.090 | 2.960 | 3.080 | 41,800 | +0.15(+5.12%) |
Aug 25, 2003 | 2.980 | 2.980 | 2.910 | 2.930 | 22,500 | +0.02(+0.69%) |
Aug 22, 2003 | 2.810 | 2.990 | 2.650 | 2.910 | 59,500 | +0.00(+0.00%) |
Aug 21, 2003 | 3.000 | 3.010 | 2.750 | 2.910 | 76,200 | -0.13(-4.28%) |
Aug 20, 2003 | 3.050 | 3.050 | 2.890 | 3.040 | 51,000 | -0.11(-3.49%) |
Aug 19, 2003 | 3.300 | 3.300 | 2.900 | 3.150 | 49,700 | -0.05(-1.56%) |
Aug 18, 2003 | 3.680 | 3.700 | 2.950 | 3.200 | 139,700 | -0.44(-12.09%) |
Aug 15, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 31,400 | +0.00(+0.00%) |
Aug 14, 2003 | 3.500 | 3.650 | 3.500 | 3.640 | 28,400 | +0.11(+3.12%) |
Aug 13, 2003 | 3.580 | 3.580 | 3.520 | 3.530 | 2,500 | -0.03(-0.84%) |
Aug 12, 2003 | 3.540 | 3.570 | 3.500 | 3.560 | 8,000 | +0.12(+3.49%) |
Aug 11, 2003 | 3.540 | 3.640 | 3.430 | 3.440 | 20,200 | -0.11(-3.10%) |
Aug 08, 2003 | 3.380 | 3.550 | 3.380 | 3.550 | 21,200 | +0.17(+5.03%) |
Aug 07, 2003 | 3.310 | 3.450 | 3.150 | 3.380 | 44,800 | +0.07(+2.11%) |
Aug 06, 2003 | 3.690 | 3.690 | 3.300 | 3.310 | 40,400 | -0.32(-8.82%) |
Aug 05, 2003 | 3.740 | 3.800 | 3.570 | 3.630 | 59,400 | -0.11(-2.94%) |
Aug 04, 2003 | 3.720 | 3.750 | 3.650 | 3.740 | 23,800 | +0.12(+3.31%) |