Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.080 | 3.125 | 2.975 | 3.025 | 514,902 | +0.05(+1.85%) |
Oct 30, 2003 | 2.970 | 2.970 | 2.900 | 2.970 | 24,768 | +0.00(+0.00%) |
Oct 29, 2003 | 2.865 | 2.995 | 2.865 | 2.970 | 86,056 | +0.05(+1.54%) |
Oct 28, 2003 | 2.925 | 2.970 | 2.755 | 2.925 | 188,440 | +0.00(+0.00%) |
Oct 27, 2003 | 2.975 | 2.975 | 2.830 | 2.925 | 157,000 | +0.05(+1.74%) |
Oct 24, 2003 | 2.860 | 2.975 | 2.760 | 2.875 | 282,400 | -0.10(-3.20%) |
Oct 23, 2003 | 3.055 | 3.190 | 2.830 | 2.970 | 143,000 | -0.09(-2.94%) |
Oct 22, 2003 | 3.130 | 3.130 | 3.050 | 3.060 | 96,800 | -0.02(-0.49%) |
Oct 21, 2003 | 3.100 | 3.305 | 3.020 | 3.075 | 83,000 | -0.12(-3.91%) |
Oct 20, 2003 | 3.335 | 3.335 | 3.125 | 3.200 | 154,400 | -0.13(-4.05%) |
Oct 17, 2003 | 3.374 | 3.400 | 3.055 | 3.335 | 130,748 | +0.06(+1.99%) |
Oct 16, 2003 | 2.745 | 3.225 | 2.710 | 3.270 | 611,474 | +0.52(+19.13%) |
Oct 15, 2003 | 2.630 | 2.750 | 2.580 | 2.745 | 72,800 | +0.06(+2.04%) |
Oct 14, 2003 | 2.750 | 2.750 | 2.590 | 2.690 | 68,410 | +0.06(+2.48%) |
Oct 13, 2003 | 2.710 | 2.750 | 2.625 | 2.625 | 74,600 | -0.12(-4.37%) |
Oct 10, 2003 | 2.700 | 2.770 | 2.600 | 2.745 | 64,212 | +0.15(+5.58%) |
Oct 09, 2003 | 2.625 | 2.685 | 2.600 | 2.600 | 179,400 | -0.02(-0.76%) |
Oct 08, 2003 | 2.600 | 2.650 | 2.580 | 2.620 | 19,180 | -0.03(-1.13%) |
Oct 07, 2003 | 2.695 | 2.735 | 2.600 | 2.650 | 156,000 | -0.05(-1.85%) |
Oct 06, 2003 | 2.700 | 2.750 | 2.630 | 2.700 | 63,200 | +0.08(+2.86%) |
Oct 03, 2003 | 2.725 | 2.725 | 2.560 | 2.625 | 47,400 | +0.00(+0.19%) |
Oct 02, 2003 | 2.650 | 2.675 | 2.545 | 2.620 | 104,400 | +0.01(+0.38%) |
Oct 01, 2003 | 2.625 | 2.645 | 2.590 | 2.610 | 77,900 | -0.06(-2.43%) |
Sep 30, 2003 | 2.660 | 2.705 | 2.590 | 2.675 | 117,200 | -0.02(-0.56%) |
Sep 29, 2003 | 2.550 | 2.705 | 2.550 | 2.690 | 163,574 | +0.11(+4.47%) |
Sep 26, 2003 | 2.650 | 2.695 | 2.550 | 2.575 | 80,000 | -0.05(-2.09%) |
Sep 25, 2003 | 2.560 | 2.690 | 2.550 | 2.630 | 60,440 | +0.07(+2.73%) |
Sep 24, 2003 | 2.625 | 2.625 | 2.540 | 2.560 | 91,000 | -0.09(-3.40%) |
Sep 23, 2003 | 2.630 | 2.655 | 2.475 | 2.650 | 89,946 | -0.00(-0.19%) |
Sep 22, 2003 | 2.635 | 2.655 | 2.350 | 2.655 | 82,508 | +0.02(+0.95%) |
Sep 19, 2003 | 2.525 | 2.675 | 2.475 | 2.630 | 103,400 | +0.21(+8.68%) |
Sep 18, 2003 | 2.795 | 3.000 | 2.375 | 2.420 | 387,580 | -0.11(-4.52%) |
Sep 17, 2003 | 2.090 | 2.975 | 2.080 | 2.534 | 638,702 | +0.45(+21.85%) |
Sep 16, 2003 | 2.050 | 2.080 | 2.025 | 2.080 | 145,520 | +0.04(+1.71%) |
Sep 15, 2003 | 2.065 | 2.125 | 2.000 | 2.045 | 150,600 | -0.00(-0.24%) |
Sep 12, 2003 | 2.010 | 2.110 | 2.000 | 2.050 | 94,800 | +0.01(+0.74%) |
Sep 11, 2003 | 2.085 | 2.100 | 2.025 | 2.035 | 109,200 | -0.05(-2.63%) |
Sep 10, 2003 | 1.960 | 2.090 | 1.935 | 2.090 | 271,600 | +0.14(+7.46%) |
Sep 09, 2003 | 1.940 | 2.030 | 1.860 | 1.945 | 153,600 | +0.04(+1.83%) |
Sep 08, 2003 | 1.900 | 1.950 | 1.875 | 1.910 | 151,000 | +0.01(+0.53%) |
Sep 05, 2003 | 2.040 | 2.045 | 1.875 | 1.900 | 122,600 | -0.04(-2.06%) |
Sep 04, 2003 | 1.925 | 2.000 | 1.880 | 1.940 | 86,400 | +0.03(+1.84%) |
Sep 03, 2003 | 1.875 | 1.915 | 1.775 | 1.905 | 196,000 | +0.01(+0.53%) |
Sep 02, 2003 | 1.800 | 1.900 | 1.725 | 1.895 | 113,600 | +0.09(+5.28%) |
Aug 29, 2003 | 1.705 | 1.825 | 1.705 | 1.800 | 64,400 | +0.01(+0.28%) |
Aug 28, 2003 | 1.675 | 1.795 | 1.675 | 1.795 | 65,400 | +0.17(+10.12%) |
Aug 27, 2003 | 1.750 | 1.750 | 1.630 | 1.630 | 30,000 | -0.09(-5.23%) |
Aug 26, 2003 | 1.720 | 1.725 | 1.625 | 1.720 | 77,600 | -0.01(-0.29%) |
Aug 25, 2003 | 1.660 | 1.725 | 1.615 | 1.725 | 33,800 | +0.08(+4.55%) |
Aug 22, 2003 | 1.585 | 1.650 | 1.580 | 1.650 | 44,200 | +0.02(+1.54%) |
Aug 21, 2003 | 1.590 | 1.650 | 1.585 | 1.625 | 63,400 | +0.04(+2.23%) |
Aug 20, 2003 | 1.550 | 1.610 | 1.536 | 1.589 | 40,000 | +0.04(+2.55%) |
Aug 19, 2003 | 1.500 | 1.590 | 1.500 | 1.550 | 58,200 | +0.04(+2.31%) |
Aug 18, 2003 | 1.520 | 1.520 | 1.470 | 1.515 | 20,000 | +0.04(+3.06%) |
Aug 15, 2003 | 1.500 | 1.525 | 1.470 | 1.470 | 8,800 | -0.02(-1.64%) |
Aug 14, 2003 | 1.505 | 1.525 | 1.486 | 1.494 | 16,200 | +0.00(+0.30%) |
Aug 13, 2003 | 1.525 | 1.525 | 1.455 | 1.490 | 11,400 | +0.04(+2.76%) |
Aug 12, 2003 | 1.525 | 1.600 | 1.450 | 1.450 | 49,400 | -0.01(-0.34%) |
Aug 11, 2003 | 1.520 | 1.525 | 1.455 | 1.455 | 8,000 | +0.01(+0.34%) |
Aug 08, 2003 | 1.425 | 1.475 | 1.400 | 1.450 | 62,400 | +0.01(+0.73%) |
Aug 07, 2003 | 1.421 | 1.475 | 1.421 | 1.440 | 14,600 | +0.02(+1.73%) |
Aug 06, 2003 | 1.490 | 1.490 | 1.405 | 1.415 | 31,600 | -0.04(-2.75%) |
Aug 05, 2003 | 1.550 | 1.550 | 1.455 | 1.455 | 28,200 | -0.04(-2.68%) |
Aug 04, 2003 | 1.490 | 1.550 | 1.475 | 1.495 | 47,800 | +0.00(+0.00%) |