Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.996 | 3.040 | 2.894 | 2.943 | 529,319 | +0.05(+1.85%) |
Oct 30, 2003 | 2.889 | 2.889 | 2.821 | 2.889 | 25,461 | +0.00(+0.00%) |
Oct 29, 2003 | 2.787 | 2.913 | 2.787 | 2.889 | 88,465 | +0.04(+1.54%) |
Oct 28, 2003 | 2.845 | 2.889 | 2.680 | 2.845 | 193,716 | +0.00(+0.00%) |
Oct 27, 2003 | 2.894 | 2.894 | 2.753 | 2.845 | 161,396 | +0.05(+1.74%) |
Oct 24, 2003 | 2.782 | 2.894 | 2.685 | 2.797 | 290,307 | -0.09(-3.20%) |
Oct 23, 2003 | 2.972 | 3.103 | 2.753 | 2.889 | 147,004 | -0.09(-2.94%) |
Oct 22, 2003 | 3.045 | 3.045 | 2.967 | 2.977 | 99,510 | -0.01(-0.49%) |
Oct 21, 2003 | 3.016 | 3.215 | 2.938 | 2.991 | 85,324 | -0.12(-3.91%) |
Oct 20, 2003 | 3.244 | 3.244 | 3.040 | 3.113 | 158,723 | -0.13(-4.05%) |
Oct 17, 2003 | 3.282 | 3.307 | 2.972 | 3.244 | 134,408 | +0.06(+1.99%) |
Oct 16, 2003 | 2.670 | 3.137 | 2.636 | 3.181 | 628,595 | +0.51(+19.13%) |
Oct 15, 2003 | 2.558 | 2.675 | 2.510 | 2.670 | 74,838 | +0.05(+2.04%) |
Oct 14, 2003 | 2.675 | 2.675 | 2.519 | 2.617 | 70,325 | +0.06(+2.48%) |
Oct 13, 2003 | 2.636 | 2.675 | 2.554 | 2.554 | 76,688 | -0.12(-4.37%) |
Oct 10, 2003 | 2.626 | 2.695 | 2.529 | 2.670 | 66,009 | +0.14(+5.58%) |
Oct 09, 2003 | 2.554 | 2.612 | 2.529 | 2.529 | 184,423 | -0.02(-0.76%) |
Oct 08, 2003 | 2.529 | 2.578 | 2.510 | 2.549 | 19,717 | -0.03(-1.13%) |
Oct 07, 2003 | 2.622 | 2.661 | 2.529 | 2.578 | 160,368 | -0.05(-1.85%) |
Oct 06, 2003 | 2.626 | 2.675 | 2.558 | 2.626 | 64,969 | +0.07(+2.86%) |
Oct 03, 2003 | 2.651 | 2.651 | 2.490 | 2.554 | 48,727 | +0.00(+0.19%) |
Oct 02, 2003 | 2.578 | 2.602 | 2.476 | 2.549 | 107,323 | +0.01(+0.38%) |
Oct 01, 2003 | 2.554 | 2.573 | 2.519 | 2.539 | 80,081 | -0.06(-2.43%) |
Sep 30, 2003 | 2.588 | 2.631 | 2.519 | 2.602 | 120,481 | -0.01(-0.56%) |
Sep 29, 2003 | 2.481 | 2.631 | 2.481 | 2.617 | 168,154 | +0.11(+4.47%) |
Sep 26, 2003 | 2.578 | 2.622 | 2.481 | 2.505 | 82,240 | -0.05(-2.09%) |
Sep 25, 2003 | 2.490 | 2.617 | 2.481 | 2.558 | 62,132 | +0.07(+2.73%) |
Sep 24, 2003 | 2.554 | 2.554 | 2.471 | 2.490 | 93,548 | -0.09(-3.40%) |
Sep 23, 2003 | 2.558 | 2.583 | 2.408 | 2.578 | 92,464 | -0.00(-0.19%) |
Sep 22, 2003 | 2.563 | 2.583 | 2.286 | 2.583 | 84,818 | +0.02(+0.95%) |
Sep 19, 2003 | 2.456 | 2.602 | 2.408 | 2.558 | 106,295 | +0.20(+8.68%) |
Sep 18, 2003 | 2.719 | 2.918 | 2.310 | 2.354 | 398,432 | -0.11(-4.52%) |
Sep 17, 2003 | 2.033 | 2.894 | 2.023 | 2.465 | 656,585 | +0.44(+21.85%) |
Sep 16, 2003 | 1.994 | 2.023 | 1.970 | 2.023 | 149,594 | +0.03(+1.71%) |
Sep 15, 2003 | 2.009 | 2.067 | 1.946 | 1.989 | 154,816 | -0.00(-0.24%) |
Sep 12, 2003 | 1.955 | 2.053 | 1.946 | 1.994 | 97,454 | +0.01(+0.74%) |
Sep 11, 2003 | 2.028 | 2.043 | 1.970 | 1.980 | 112,257 | -0.05(-2.63%) |
Sep 10, 2003 | 1.907 | 2.033 | 1.882 | 2.033 | 279,204 | +0.14(+7.45%) |
Sep 09, 2003 | 1.887 | 1.975 | 1.809 | 1.892 | 157,900 | +0.03(+1.83%) |
Sep 08, 2003 | 1.848 | 1.897 | 1.824 | 1.858 | 155,228 | +0.01(+0.53%) |
Sep 05, 2003 | 1.984 | 1.989 | 1.824 | 1.848 | 126,032 | -0.04(-2.06%) |
Sep 04, 2003 | 1.873 | 1.946 | 1.829 | 1.887 | 88,819 | +0.03(+1.84%) |
Sep 03, 2003 | 1.824 | 1.863 | 1.727 | 1.853 | 201,488 | +0.01(+0.53%) |
Sep 02, 2003 | 1.751 | 1.848 | 1.678 | 1.843 | 116,780 | +0.09(+5.28%) |
Aug 29, 2003 | 1.659 | 1.775 | 1.659 | 1.751 | 66,203 | +0.00(+0.28%) |
Aug 28, 2003 | 1.629 | 1.746 | 1.629 | 1.746 | 67,231 | +0.16(+10.12%) |
Aug 27, 2003 | 1.702 | 1.702 | 1.586 | 1.586 | 30,840 | -0.09(-5.23%) |
Aug 26, 2003 | 1.673 | 1.678 | 1.581 | 1.673 | 79,772 | -0.00(-0.29%) |
Aug 25, 2003 | 1.615 | 1.678 | 1.571 | 1.678 | 34,746 | +0.07(+4.55%) |
Aug 22, 2003 | 1.542 | 1.605 | 1.537 | 1.605 | 45,437 | +0.02(+1.54%) |
Aug 21, 2003 | 1.547 | 1.605 | 1.542 | 1.581 | 65,175 | +0.03(+2.23%) |
Aug 20, 2003 | 1.508 | 1.566 | 1.495 | 1.546 | 41,120 | +0.04(+2.55%) |
Aug 19, 2003 | 1.459 | 1.547 | 1.459 | 1.508 | 59,829 | +0.03(+2.31%) |
Aug 18, 2003 | 1.479 | 1.479 | 1.430 | 1.474 | 20,560 | +0.04(+3.06%) |
Aug 15, 2003 | 1.459 | 1.483 | 1.430 | 1.430 | 9,046 | -0.02(-1.64%) |
Aug 14, 2003 | 1.464 | 1.483 | 1.446 | 1.454 | 16,653 | +0.00(+0.30%) |
Aug 13, 2003 | 1.483 | 1.483 | 1.415 | 1.449 | 11,719 | +0.04(+2.76%) |
Aug 12, 2003 | 1.483 | 1.556 | 1.411 | 1.411 | 50,783 | -0.00(-0.34%) |
Aug 11, 2003 | 1.479 | 1.483 | 1.415 | 1.415 | 8,224 | +0.00(+0.34%) |
Aug 08, 2003 | 1.386 | 1.435 | 1.362 | 1.411 | 64,147 | +0.01(+0.73%) |
Aug 07, 2003 | 1.382 | 1.435 | 1.382 | 1.400 | 15,008 | +0.02(+1.73%) |
Aug 06, 2003 | 1.449 | 1.449 | 1.367 | 1.376 | 32,484 | -0.04(-2.75%) |
Aug 05, 2003 | 1.508 | 1.508 | 1.415 | 1.415 | 28,989 | -0.04(-2.68%) |
Aug 04, 2003 | 1.449 | 1.508 | 1.435 | 1.454 | 49,138 | +0.00(+0.00%) |