Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.231 | 3.248 | 3.210 | 3.217 | 60,285 | -0.02(-0.54%) |
Nov 26, 2003 | 3.283 | 3.301 | 3.257 | 3.234 | 232,529 | -0.03(-0.96%) |
Nov 25, 2003 | 3.107 | 3.274 | 3.107 | 3.266 | 310,038 | +0.16(+5.04%) |
Nov 24, 2003 | 2.930 | 3.119 | 2.917 | 3.109 | 250,901 | +0.19(+6.63%) |
Nov 21, 2003 | 2.891 | 2.930 | 2.884 | 2.916 | 131,479 | +0.04(+1.45%) |
Nov 20, 2003 | 2.700 | 2.909 | 2.700 | 2.874 | 226,787 | +0.16(+5.77%) |
Nov 19, 2003 | 2.691 | 2.743 | 2.691 | 2.717 | 90,715 | +0.02(+0.65%) |
Nov 18, 2003 | 2.674 | 2.708 | 2.674 | 2.700 | 74,638 | +0.03(+0.98%) |
Nov 17, 2003 | 2.644 | 2.682 | 2.627 | 2.674 | 79,232 | -0.04(-1.54%) |
Nov 14, 2003 | 2.743 | 2.743 | 2.705 | 2.715 | 134,924 | -0.02(-0.89%) |
Nov 13, 2003 | 2.708 | 2.740 | 2.693 | 2.740 | 74,638 | +0.03(+1.16%) |
Nov 12, 2003 | 2.680 | 2.717 | 2.680 | 2.708 | 94,734 | +0.06(+2.17%) |
Nov 11, 2003 | 2.731 | 2.731 | 2.654 | 2.651 | 143,536 | -0.08(-2.93%) |
Nov 10, 2003 | 2.731 | 2.735 | 2.719 | 2.731 | 121,718 | +0.01(+0.19%) |
Nov 07, 2003 | 2.743 | 2.748 | 2.728 | 2.726 | 277,312 | -0.00(-0.06%) |
Nov 06, 2003 | 2.700 | 2.728 | 2.698 | 2.728 | 137,220 | +0.03(+1.03%) |
Nov 05, 2003 | 2.679 | 2.700 | 2.642 | 2.700 | 116,551 | +0.02(+0.65%) |
Nov 04, 2003 | 2.679 | 2.680 | 2.679 | 2.682 | 80,380 | -0.01(-0.19%) |
Nov 03, 2003 | 2.665 | 2.691 | 2.682 | 2.687 | 40,190 | +0.03(+1.18%) |
Oct 31, 2003 | 2.689 | 2.689 | 2.656 | 2.656 | 96,456 | -0.02(-0.78%) |
Oct 30, 2003 | 2.691 | 2.691 | 2.665 | 2.677 | 31,578 | -0.00(-0.13%) |
Oct 29, 2003 | 2.686 | 2.691 | 2.667 | 2.680 | 70,619 | +0.01(+0.26%) |
Oct 28, 2003 | 2.639 | 2.674 | 2.630 | 2.674 | 110,236 | +0.03(+0.99%) |
Oct 27, 2003 | 2.613 | 2.654 | 2.613 | 2.647 | 78,083 | +0.04(+1.54%) |
Oct 24, 2003 | 2.647 | 2.647 | 2.588 | 2.607 | 55,692 | -0.05(-1.77%) |
Oct 23, 2003 | 2.696 | 2.698 | 2.627 | 2.654 | 108,513 | -0.04(-1.61%) |
Oct 22, 2003 | 2.717 | 2.733 | 2.665 | 2.698 | 98,753 | -0.03(-1.09%) |
Oct 21, 2003 | 2.726 | 2.735 | 2.724 | 2.728 | 112,532 | +0.01(+0.45%) |
Oct 20, 2003 | 2.717 | 2.738 | 2.715 | 2.715 | 121,144 | +0.02(+0.91%) |
Oct 17, 2003 | 2.708 | 2.717 | 2.691 | 2.691 | 139,517 | -0.02(-0.58%) |
Oct 16, 2003 | 2.705 | 2.708 | 2.700 | 2.707 | 71,768 | -0.00(-0.06%) |
Oct 15, 2003 | 2.707 | 2.722 | 2.682 | 2.708 | 95,882 | +0.00(+0.06%) |
Oct 14, 2003 | 2.628 | 2.707 | 2.627 | 2.707 | 151,574 | +0.09(+3.60%) |
Oct 13, 2003 | 2.621 | 2.635 | 2.595 | 2.613 | 67,175 | -0.01(-0.33%) |
Oct 10, 2003 | 2.599 | 2.621 | 2.595 | 2.621 | 101,623 | -0.01(-0.46%) |
Oct 09, 2003 | 2.618 | 2.656 | 2.613 | 2.633 | 130,331 | +0.04(+1.41%) |
Oct 08, 2003 | 2.604 | 2.609 | 2.567 | 2.597 | 55,692 | -0.02(-0.73%) |
Oct 07, 2003 | 2.569 | 2.647 | 2.552 | 2.616 | 260,088 | +0.05(+1.83%) |
Oct 06, 2003 | 2.534 | 2.569 | 2.527 | 2.569 | 200,951 | +0.02(+0.75%) |
Oct 03, 2003 | 2.552 | 2.590 | 2.531 | 2.550 | 244,586 | +0.01(+0.55%) |
Oct 02, 2003 | 2.465 | 2.576 | 2.465 | 2.536 | 288,795 | +0.07(+2.90%) |
Oct 01, 2003 | 2.369 | 2.465 | 2.369 | 2.465 | 366,305 | +0.10(+4.04%) |
Sep 30, 2003 | 2.322 | 2.421 | 2.313 | 2.369 | 273,867 | +0.04(+1.87%) |
Sep 29, 2003 | 2.252 | 2.343 | 2.224 | 2.325 | 200,376 | +0.07(+3.25%) |
Sep 26, 2003 | 2.229 | 2.273 | 2.229 | 2.252 | 337,597 | +0.03(+1.41%) |
Sep 25, 2003 | 2.219 | 2.315 | 2.215 | 2.221 | 640,747 | +0.02(+0.87%) |
Sep 24, 2003 | 2.465 | 2.465 | 2.153 | 2.202 | 1,216,615 | -0.26(-10.55%) |
Sep 23, 2003 | 2.438 | 2.463 | 2.438 | 2.461 | 183,726 | +0.02(+0.93%) |
Sep 22, 2003 | 2.433 | 2.452 | 2.433 | 2.438 | 92,437 | -0.01(-0.50%) |
Sep 19, 2003 | 2.386 | 2.489 | 2.386 | 2.451 | 227,361 | +0.07(+2.85%) |
Sep 18, 2003 | 2.364 | 2.386 | 2.364 | 2.383 | 156,741 | +0.02(+1.03%) |
Sep 17, 2003 | 2.299 | 2.364 | 2.299 | 2.358 | 130,905 | +0.05(+2.19%) |
Sep 16, 2003 | 2.306 | 2.310 | 2.297 | 2.308 | 336,449 | +0.00(+0.08%) |
Sep 15, 2003 | 2.320 | 2.350 | 2.290 | 2.306 | 70,045 | -0.03(-1.19%) |
Sep 12, 2003 | 2.316 | 2.334 | 2.299 | 2.334 | 91,863 | +0.02(+0.75%) |
Sep 11, 2003 | 2.275 | 2.316 | 2.275 | 2.316 | 72,342 | +0.05(+2.31%) |
Sep 10, 2003 | 2.264 | 2.273 | 2.250 | 2.264 | 100,475 | -0.01(-0.38%) |
Sep 09, 2003 | 2.280 | 2.280 | 2.252 | 2.273 | 39,616 | -0.02(-0.76%) |
Sep 08, 2003 | 2.250 | 2.304 | 2.245 | 2.290 | 80,954 | +0.05(+2.10%) |
Sep 05, 2003 | 2.264 | 2.301 | 2.238 | 2.243 | 97,604 | -0.04(-1.68%) |
Sep 04, 2003 | 2.325 | 2.334 | 2.280 | 2.282 | 72,916 | -0.03(-1.50%) |
Sep 03, 2003 | 2.195 | 2.351 | 2.195 | 2.316 | 293,388 | +0.13(+5.72%) |