Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.768 | 2.837 | 2.733 | 2.837 | 44,652 | +0.08(+2.81%) |
Nov 26, 2003 | 2.776 | 2.794 | 2.759 | 2.759 | 48,595 | -0.03(-1.23%) |
Nov 25, 2003 | 2.819 | 2.819 | 2.794 | 2.794 | 7,770 | -0.05(-1.82%) |
Nov 24, 2003 | 2.819 | 2.845 | 2.699 | 2.845 | 45,231 | +0.03(+1.23%) |
Nov 21, 2003 | 2.785 | 2.811 | 2.785 | 2.811 | 12,409 | +0.00(+0.00%) |
Nov 20, 2003 | 2.845 | 2.880 | 2.845 | 2.811 | 13,801 | -0.03(-1.21%) |
Nov 19, 2003 | 2.802 | 2.845 | 2.802 | 2.845 | 29,922 | +0.03(+1.23%) |
Nov 18, 2003 | 2.871 | 2.871 | 2.802 | 2.811 | 80,141 | -0.07(-2.40%) |
Nov 17, 2003 | 2.837 | 2.880 | 2.837 | 2.880 | 28,530 | +0.03(+0.91%) |
Nov 14, 2003 | 2.828 | 2.828 | 2.828 | 2.854 | 40,244 | +0.01(+0.30%) |
Nov 13, 2003 | 2.871 | 2.871 | 2.845 | 2.845 | 29,922 | -0.03(-1.20%) |
Nov 12, 2003 | 2.880 | 2.880 | 2.845 | 2.880 | 19,948 | +0.02(+0.60%) |
Nov 11, 2003 | 2.871 | 2.871 | 2.802 | 2.863 | 26,095 | +0.01(+0.30%) |
Nov 10, 2003 | 2.871 | 2.880 | 2.845 | 2.854 | 35,721 | -0.01(-0.30%) |
Nov 07, 2003 | 2.871 | 2.888 | 2.863 | 2.863 | 31,314 | -0.01(-0.30%) |
Nov 06, 2003 | 2.906 | 2.932 | 2.854 | 2.871 | 18,440 | -0.03(-1.19%) |
Nov 05, 2003 | 2.888 | 2.914 | 2.863 | 2.906 | 53,234 | -0.01(-0.30%) |
Nov 04, 2003 | 2.932 | 2.940 | 2.897 | 2.914 | 46,969 | -0.02(-0.59%) |
Nov 03, 2003 | 2.975 | 2.975 | 2.863 | 2.932 | 130,940 | +0.11(+3.98%) |
Oct 31, 2003 | 2.940 | 2.940 | 2.819 | 2.819 | 39,201 | -0.11(-3.82%) |
Oct 30, 2003 | 2.888 | 2.932 | 2.888 | 2.932 | 50,451 | +0.02(+0.59%) |
Oct 29, 2003 | 3.018 | 3.018 | 2.871 | 2.914 | 77,126 | -0.07(-2.31%) |
Oct 28, 2003 | 2.983 | 3.001 | 2.983 | 2.983 | 18,904 | -0.03(-0.86%) |
Oct 27, 2003 | 2.975 | 3.018 | 2.966 | 3.009 | 36,301 | +0.03(+1.16%) |
Oct 24, 2003 | 2.932 | 2.975 | 2.932 | 2.975 | 42,216 | +0.01(+0.29%) |
Oct 23, 2003 | 2.949 | 2.966 | 2.932 | 2.966 | 18,324 | +0.03(+1.18%) |
Oct 22, 2003 | 2.975 | 2.975 | 2.932 | 2.932 | 3,711 | -0.04(-1.45%) |
Oct 21, 2003 | 2.975 | 2.975 | 2.940 | 2.975 | 13,917 | +0.00(+0.00%) |
Oct 20, 2003 | 3.001 | 3.001 | 2.949 | 2.975 | 20,180 | +0.03(+0.88%) |
Oct 17, 2003 | 2.975 | 2.975 | 2.975 | 2.949 | 2,551 | -0.03(-0.87%) |
Oct 16, 2003 | 2.940 | 2.966 | 2.940 | 2.975 | 15,889 | -0.01(-0.29%) |
Oct 15, 2003 | 2.949 | 2.983 | 2.932 | 2.983 | 43,840 | +0.05(+1.76%) |
Oct 14, 2003 | 2.983 | 2.983 | 2.932 | 2.932 | 14,729 | -0.01(-0.29%) |
Oct 13, 2003 | 2.906 | 2.975 | 2.906 | 2.940 | 30,386 | +0.03(+1.19%) |
Oct 10, 2003 | 2.923 | 2.940 | 2.906 | 2.906 | 9,394 | -0.02(-0.59%) |
Oct 09, 2003 | 2.923 | 2.983 | 2.897 | 2.923 | 27,139 | -0.02(-0.59%) |
Oct 08, 2003 | 2.888 | 2.940 | 2.888 | 2.940 | 14,381 | +0.05(+1.79%) |
Oct 07, 2003 | 2.888 | 2.957 | 2.888 | 2.888 | 32,242 | -0.01(-0.30%) |
Oct 06, 2003 | 2.932 | 2.932 | 2.888 | 2.897 | 6,030 | -0.03(-0.88%) |
Oct 03, 2003 | 2.923 | 2.923 | 2.923 | 2.923 | 29,574 | +0.03(+0.89%) |
Oct 02, 2003 | 2.897 | 2.897 | 2.897 | 2.897 | 1,391 | -0.09(-2.89%) |
Oct 01, 2003 | 3.001 | 3.001 | 2.932 | 2.983 | 12,293 | +0.07(+2.37%) |
Sep 30, 2003 | 2.923 | 2.923 | 2.880 | 2.914 | 16,237 | -0.02(-0.59%) |
Sep 29, 2003 | 2.923 | 2.932 | 2.897 | 2.932 | 17,512 | +0.04(+1.49%) |
Sep 26, 2003 | 2.914 | 2.932 | 2.863 | 2.888 | 32,242 | -0.04(-1.47%) |
Sep 25, 2003 | 2.975 | 2.975 | 2.923 | 2.932 | 29,110 | -0.04(-1.45%) |
Sep 24, 2003 | 2.966 | 2.992 | 2.940 | 2.975 | 16,469 | +0.04(+1.47%) |
Sep 23, 2003 | 2.983 | 2.992 | 2.932 | 2.932 | 13,453 | -0.03(-1.16%) |
Sep 22, 2003 | 3.018 | 3.035 | 2.932 | 2.966 | 41,056 | -0.05(-1.71%) |
Sep 19, 2003 | 2.983 | 3.018 | 2.975 | 3.018 | 10,554 | +0.04(+1.45%) |
Sep 18, 2003 | 2.975 | 3.009 | 2.975 | 2.975 | 8,350 | -0.03(-1.15%) |
Sep 17, 2003 | 3.009 | 3.009 | 2.940 | 3.009 | 14,845 | -0.01(-0.29%) |
Sep 16, 2003 | 3.009 | 3.026 | 2.983 | 3.018 | 37,809 | +0.01(+0.29%) |
Sep 15, 2003 | 3.009 | 3.018 | 2.975 | 3.009 | 45,000 | +0.01(+0.29%) |
Sep 12, 2003 | 2.975 | 3.001 | 2.940 | 3.001 | 28,298 | +0.01(+0.29%) |
Sep 11, 2003 | 3.001 | 3.009 | 2.975 | 2.992 | 28,646 | -0.02(-0.57%) |
Sep 10, 2003 | 2.983 | 3.018 | 2.975 | 3.009 | 81,765 | +0.02(+0.58%) |
Sep 09, 2003 | 2.975 | 3.001 | 2.932 | 2.992 | 91,275 | +0.02(+0.58%) |
Sep 08, 2003 | 2.923 | 2.975 | 2.888 | 2.975 | 97,886 | +0.15(+5.18%) |
Sep 05, 2003 | 2.914 | 2.923 | 2.828 | 2.828 | 33,170 | -0.09(-2.96%) |
Sep 04, 2003 | 2.871 | 2.923 | 2.828 | 2.914 | 97,886 | +0.04(+1.50%) |
Sep 03, 2003 | 2.828 | 2.914 | 2.802 | 2.871 | 92,435 | +0.13(+4.72%) |