Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.852 | 2.890 | 2.794 | 2.871 | 374,081 | +0.02(+0.67%) |
Nov 26, 2003 | 2.737 | 2.861 | 2.737 | 2.852 | 811,693 | +0.11(+4.20%) |
Nov 25, 2003 | 2.708 | 2.737 | 2.584 | 2.737 | 507,308 | +0.07(+2.51%) |
Nov 24, 2003 | 2.584 | 2.727 | 2.584 | 2.670 | 693,199 | +0.10(+3.72%) |
Nov 21, 2003 | 2.488 | 2.584 | 2.440 | 2.574 | 531,027 | +0.09(+3.46%) |
Nov 20, 2003 | 2.450 | 2.536 | 2.450 | 2.488 | 382,126 | -0.06(-2.26%) |
Nov 19, 2003 | 2.603 | 2.632 | 2.517 | 2.546 | 457,674 | -0.05(-1.84%) |
Nov 18, 2003 | 2.603 | 2.622 | 2.546 | 2.594 | 732,383 | +0.07(+2.65%) |
Nov 17, 2003 | 2.536 | 2.555 | 2.460 | 2.527 | 1,057,040 | -0.09(-3.30%) |
Nov 14, 2003 | 2.680 | 2.737 | 2.603 | 2.613 | 906,049 | -0.07(-2.50%) |
Nov 13, 2003 | 2.699 | 2.747 | 2.651 | 2.680 | 1,139,588 | -0.01(-0.36%) |
Nov 12, 2003 | 2.488 | 2.689 | 2.488 | 2.689 | 650,984 | +0.11(+4.46%) |
Nov 11, 2003 | 2.871 | 2.871 | 2.574 | 2.574 | 2,042,608 | -0.30(-10.33%) |
Nov 10, 2003 | 3.082 | 3.101 | 2.727 | 2.871 | 2,128,187 | -0.15(-5.06%) |
Nov 07, 2003 | 2.871 | 3.091 | 2.861 | 3.024 | 4,671,833 | +0.22(+7.85%) |
Nov 06, 2003 | 2.622 | 2.804 | 2.603 | 2.804 | 4,451,146 | +0.22(+8.52%) |
Nov 05, 2003 | 2.393 | 2.584 | 2.393 | 2.584 | 2,953,882 | +0.19(+8.00%) |
Nov 04, 2003 | 2.354 | 2.412 | 2.316 | 2.393 | 863,996 | +0.06(+2.46%) |
Nov 03, 2003 | 2.297 | 2.364 | 2.326 | 2.335 | 350,471 | +0.04(+1.67%) |
Oct 31, 2003 | 2.287 | 2.383 | 2.268 | 2.297 | 1,556,198 | +0.05(+2.13%) |
Oct 30, 2003 | 2.211 | 2.297 | 2.153 | 2.249 | 563,629 | +0.04(+1.73%) |
Oct 29, 2003 | 2.153 | 2.249 | 2.144 | 2.211 | 721,830 | +0.02(+0.87%) |
Oct 28, 2003 | 2.163 | 2.201 | 2.125 | 2.192 | 447,643 | +0.06(+2.69%) |
Oct 27, 2003 | 2.115 | 2.220 | 2.115 | 2.134 | 596,439 | +0.01(+0.45%) |
Oct 24, 2003 | 2.192 | 2.220 | 2.010 | 2.125 | 811,693 | -0.08(-3.48%) |
Oct 23, 2003 | 2.153 | 2.249 | 2.153 | 2.201 | 647,745 | -0.02(-0.86%) |
Oct 22, 2003 | 2.201 | 2.249 | 2.182 | 2.220 | 1,052,442 | -0.04(-1.69%) |
Oct 21, 2003 | 2.316 | 2.326 | 2.153 | 2.259 | 1,071,564 | -0.04(-1.67%) |
Oct 20, 2003 | 2.287 | 2.316 | 2.287 | 2.297 | 547,537 | +0.03(+1.27%) |
Oct 17, 2003 | 2.287 | 2.306 | 2.259 | 2.268 | 957,354 | -0.01(-0.42%) |
Oct 16, 2003 | 2.297 | 2.297 | 2.297 | 2.278 | 670,942 | -0.01(-0.42%) |
Oct 15, 2003 | 2.278 | 2.680 | 2.220 | 2.287 | 1,198,940 | +0.04(+1.70%) |
Oct 14, 2003 | 2.287 | 2.287 | 2.287 | 2.249 | 2,268,415 | -0.01(-0.42%) |
Oct 13, 2003 | 2.249 | 2.297 | 2.230 | 2.259 | 1,057,980 | +0.03(+1.29%) |
Oct 10, 2003 | 2.211 | 2.211 | 2.211 | 2.230 | 1,259,754 | +0.07(+3.10%) |
Oct 09, 2003 | 2.153 | 2.268 | 2.125 | 2.163 | 1,829,967 | +0.09(+4.15%) |
Oct 08, 2003 | 2.019 | 2.086 | 2.019 | 2.077 | 637,505 | +0.06(+2.84%) |
Oct 07, 2003 | 1.943 | 2.038 | 1.943 | 2.019 | 971,670 | +0.10(+4.98%) |
Oct 06, 2003 | 1.924 | 1.981 | 1.924 | 1.924 | 1,653,793 | +0.00(+0.00%) |
Oct 03, 2003 | 1.962 | 1.981 | 1.895 | 1.924 | 1,748,358 | +0.10(+5.24%) |
Oct 02, 2003 | 1.809 | 2.010 | 1.723 | 1.828 | 3,965,572 | -0.18(-9.05%) |
Oct 01, 2003 | 1.904 | 2.048 | 1.904 | 2.010 | 1,733,207 | +0.10(+5.00%) |
Sep 30, 2003 | 1.962 | 1.962 | 1.790 | 1.914 | 1,737,491 | +0.02(+1.01%) |
Sep 29, 2003 | 1.885 | 2.058 | 1.866 | 1.895 | 1,401,445 | +0.01(+0.51%) |
Sep 26, 2003 | 1.770 | 1.924 | 1.675 | 1.885 | 6,285,189 | +0.06(+3.14%) |
Sep 25, 2003 | 2.115 | 2.134 | 1.828 | 1.828 | 3,901,414 | -0.28(-13.18%) |
Sep 24, 2003 | 2.201 | 2.211 | 2.086 | 2.105 | 1,069,265 | -0.09(-3.93%) |
Sep 23, 2003 | 2.220 | 2.220 | 2.172 | 2.192 | 1,125,900 | +0.02(+0.88%) |
Sep 22, 2003 | 2.201 | 2.278 | 2.153 | 2.172 | 1,352,647 | -0.05(-2.16%) |
Sep 19, 2003 | 2.450 | 2.450 | 2.201 | 2.220 | 5,039,749 | -0.23(-9.37%) |
Sep 18, 2003 | 2.498 | 2.517 | 2.460 | 2.450 | 1,040,426 | +0.01(+0.39%) |
Sep 17, 2003 | 2.584 | 2.613 | 2.393 | 2.440 | 1,309,074 | -0.18(-6.93%) |
Sep 16, 2003 | 2.641 | 2.718 | 2.594 | 2.622 | 435,417 | -0.02(-0.72%) |
Sep 15, 2003 | 2.747 | 2.794 | 2.632 | 2.641 | 577,735 | -0.10(-3.50%) |
Sep 12, 2003 | 2.603 | 2.756 | 2.594 | 2.737 | 1,471,977 | +0.15(+5.93%) |
Sep 11, 2003 | 2.708 | 2.708 | 2.574 | 2.584 | 522,773 | -0.05(-1.82%) |
Sep 10, 2003 | 2.756 | 2.756 | 2.632 | 2.632 | 468,437 | -0.11(-3.85%) |
Sep 09, 2003 | 2.747 | 2.804 | 2.546 | 2.737 | 677,421 | +0.02(+0.70%) |
Sep 08, 2003 | 2.766 | 2.871 | 2.680 | 2.718 | 850,564 | -0.02(-0.70%) |
Sep 05, 2003 | 2.727 | 3.015 | 2.727 | 2.737 | 2,401,642 | +0.01(+0.35%) |
Sep 04, 2003 | 2.364 | 2.823 | 2.345 | 2.727 | 8,820,581 | +0.32(+13.10%) |
Sep 03, 2003 | 2.316 | 2.479 | 2.287 | 2.412 | 1,399,355 | +0.04(+1.61%) |