Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.969 | 2.969 | 2.969 | 2.969 | 383 | +0.03(+1.06%) |
Nov 26, 2003 | 2.930 | 2.938 | 2.930 | 2.938 | 14,588 | +0.03(+1.17%) |
Nov 25, 2003 | 2.928 | 2.972 | 2.871 | 2.904 | 29,944 | +0.00(+0.00%) |
Nov 24, 2003 | 2.764 | 3.102 | 2.764 | 2.904 | 55,877 | +0.17(+6.19%) |
Nov 21, 2003 | 2.641 | 2.772 | 2.641 | 2.735 | 66,933 | -0.02(-0.76%) |
Nov 20, 2003 | 2.670 | 2.834 | 2.670 | 2.756 | 44,264 | +0.11(+4.24%) |
Nov 19, 2003 | 2.644 | 2.657 | 2.594 | 2.644 | 60,829 | -0.00(-0.10%) |
Nov 18, 2003 | 2.639 | 2.647 | 2.639 | 2.647 | 2,303 | +0.01(+0.30%) |
Nov 17, 2003 | 2.670 | 2.670 | 2.610 | 2.639 | 44,532 | -0.07(-2.60%) |
Nov 14, 2003 | 2.709 | 2.735 | 2.709 | 2.709 | 57,201 | +0.03(+1.07%) |
Nov 13, 2003 | 2.816 | 2.842 | 2.620 | 2.680 | 39,734 | -0.11(-4.10%) |
Nov 12, 2003 | 2.897 | 2.897 | 2.735 | 2.795 | 23,237 | -0.09(-3.16%) |
Nov 11, 2003 | 2.917 | 2.917 | 2.886 | 2.886 | 767 | -0.03(-1.07%) |
Nov 10, 2003 | 2.915 | 2.917 | 2.915 | 2.917 | 4,990 | +0.03(+0.99%) |
Nov 07, 2003 | 2.917 | 2.917 | 2.886 | 2.889 | 4,222 | -0.05(-1.86%) |
Nov 06, 2003 | 2.943 | 2.943 | 2.943 | 2.943 | 4,222 | +0.04(+1.25%) |
Nov 05, 2003 | 2.943 | 2.943 | 2.907 | 2.907 | 4,990 | -0.01(-0.36%) |
Nov 04, 2003 | 2.946 | 2.946 | 2.917 | 2.917 | 2,687 | -0.02(-0.80%) |
Nov 03, 2003 | 2.941 | 2.941 | 2.941 | 2.941 | 383 | +0.01(+0.36%) |
Oct 31, 2003 | 2.943 | 2.956 | 2.930 | 2.930 | 4,315 | -0.03(-1.14%) |
Oct 30, 2003 | 2.969 | 2.964 | 2.964 | 2.964 | 9,213 | -0.01(-0.18%) |
Oct 29, 2003 | 2.951 | 2.969 | 2.949 | 2.969 | 5,758 | +0.02(+0.62%) |
Oct 28, 2003 | 2.910 | 2.993 | 2.897 | 2.951 | 24,185 | +0.06(+1.98%) |
Oct 27, 2003 | 3.022 | 3.022 | 2.657 | 2.894 | 166,230 | -0.13(-4.22%) |
Oct 24, 2003 | 3.068 | 3.068 | 3.022 | 3.022 | 6,526 | +0.00(+0.00%) |
Oct 23, 2003 | 3.022 | 3.022 | 3.022 | 3.022 | 383 | +0.00(+0.00%) |
Oct 22, 2003 | 3.053 | 3.071 | 3.022 | 3.022 | 4,606 | -0.03(-0.85%) |
Oct 21, 2003 | 3.042 | 3.063 | 2.996 | 3.048 | 38,390 | +0.01(+0.34%) |
Oct 20, 2003 | 3.048 | 3.082 | 3.037 | 3.037 | 24,953 | +0.01(+0.26%) |
Oct 17, 2003 | 2.977 | 3.029 | 2.920 | 3.029 | 25,095 | +0.13(+4.31%) |
Oct 16, 2003 | 2.954 | 2.977 | 2.904 | 2.904 | 17,659 | -0.05(-1.68%) |
Oct 15, 2003 | 3.022 | 3.048 | 2.865 | 2.954 | 43,457 | -0.04(-1.39%) |
Oct 14, 2003 | 3.061 | 3.061 | 2.996 | 2.996 | 4,069 | -0.10(-3.12%) |
Oct 13, 2003 | 3.061 | 3.121 | 3.061 | 3.092 | 4,222 | -0.02(-0.75%) |
Oct 10, 2003 | 3.134 | 3.134 | 3.113 | 3.115 | 10,365 | -0.01(-0.42%) |
Oct 09, 2003 | 3.180 | 3.180 | 3.126 | 3.128 | 11,482 | -0.04(-1.23%) |
Oct 08, 2003 | 3.129 | 3.167 | 3.129 | 3.167 | 5,566 | +0.05(+1.50%) |
Oct 07, 2003 | 3.230 | 3.230 | 3.058 | 3.121 | 10,749 | -0.11(-3.54%) |
Oct 06, 2003 | 3.217 | 3.235 | 3.188 | 3.235 | 4,990 | +0.02(+0.65%) |
Oct 03, 2003 | 3.178 | 3.227 | 3.173 | 3.214 | 16,123 | -0.02(-0.48%) |
Oct 02, 2003 | 3.256 | 3.295 | 3.230 | 3.230 | 23,034 | -0.01(-0.17%) |
Oct 01, 2003 | 3.149 | 3.246 | 3.110 | 3.235 | 38,908 | +0.09(+2.82%) |
Sep 30, 2003 | 2.878 | 3.147 | 2.878 | 3.147 | 40,847 | +0.28(+9.82%) |
Sep 29, 2003 | 3.173 | 3.212 | 2.808 | 2.865 | 54,130 | -0.32(-9.98%) |
Sep 26, 2003 | 3.295 | 3.337 | 3.178 | 3.183 | 41,845 | -0.15(-4.46%) |
Sep 25, 2003 | 3.339 | 3.339 | 3.295 | 3.332 | 34,167 | -0.01(-0.23%) |
Sep 24, 2003 | 3.339 | 3.363 | 3.339 | 3.339 | 13,052 | +0.00(+0.00%) |
Sep 23, 2003 | 3.373 | 3.373 | 3.339 | 3.339 | 10,169 | -0.03(-0.93%) |
Sep 22, 2003 | 3.360 | 3.371 | 3.360 | 3.371 | 3,455 | +0.01(+0.31%) |
Sep 19, 2003 | 3.321 | 3.360 | 3.321 | 3.360 | 4,222 | +0.03(+1.02%) |
Sep 18, 2003 | 3.394 | 3.394 | 3.324 | 3.326 | 2,687 | -0.04(-1.08%) |
Sep 17, 2003 | 3.365 | 3.397 | 3.363 | 3.363 | 13,820 | +0.00(+0.00%) |
Sep 16, 2003 | 3.355 | 3.363 | 3.355 | 3.363 | 2,687 | +0.00(+0.00%) |
Sep 15, 2003 | 3.358 | 3.363 | 3.358 | 3.363 | 5,758 | +0.00(+0.00%) |
Sep 12, 2003 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | -0.01(-0.31%) |
Sep 11, 2003 | 3.394 | 3.394 | 3.373 | 3.373 | 37,238 | +0.01(+0.31%) |
Sep 10, 2003 | 3.365 | 3.386 | 3.363 | 3.363 | 14,204 | -0.01(-0.31%) |
Sep 09, 2003 | 3.397 | 3.397 | 3.360 | 3.373 | 24,185 | -0.03(-0.77%) |
Sep 08, 2003 | 3.399 | 3.399 | 3.376 | 3.399 | 1,535 | +0.02(+0.62%) |
Sep 05, 2003 | 3.334 | 3.378 | 3.313 | 3.378 | 2,303 | -0.01(-0.15%) |
Sep 04, 2003 | 3.389 | 3.389 | 3.358 | 3.384 | 3,839 | +0.03(+1.01%) |
Sep 03, 2003 | 3.399 | 3.399 | 3.311 | 3.350 | 26,105 | -0.05(-1.46%) |