Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.985 | 2.988 | 2.950 | 2.960 | 1,452,257 | -0.01(-0.24%) |
Nov 26, 2003 | 2.974 | 2.974 | 2.918 | 2.967 | 4,817,180 | -0.00(-0.13%) |
Nov 25, 2003 | 2.954 | 2.985 | 2.943 | 2.971 | 6,387,207 | +0.01(+0.20%) |
Nov 24, 2003 | 2.911 | 2.965 | 2.904 | 2.965 | 7,113,026 | +0.07(+2.52%) |
Nov 21, 2003 | 2.842 | 2.914 | 2.844 | 2.892 | 6,429,072 | +0.05(+1.77%) |
Nov 20, 2003 | 2.797 | 2.859 | 2.777 | 2.842 | 9,067,815 | +0.05(+1.92%) |
Nov 19, 2003 | 2.816 | 2.819 | 2.779 | 2.789 | 7,738,729 | -0.03(-1.09%) |
Nov 18, 2003 | 2.781 | 2.921 | 2.777 | 2.819 | 12,962,156 | -0.02(-0.82%) |
Nov 17, 2003 | 2.853 | 2.875 | 2.799 | 2.843 | 6,448,279 | -0.01(-0.27%) |
Nov 14, 2003 | 2.916 | 2.974 | 2.829 | 2.850 | 5,467,068 | -0.06(-2.04%) |
Nov 13, 2003 | 2.929 | 2.931 | 2.865 | 2.910 | 8,352,803 | -0.02(-0.72%) |
Nov 12, 2003 | 2.895 | 2.938 | 2.891 | 2.931 | 5,053,116 | +0.04(+1.27%) |
Nov 11, 2003 | 2.868 | 2.921 | 2.860 | 2.894 | 5,594,191 | +0.03(+0.89%) |
Nov 10, 2003 | 2.875 | 2.898 | 2.848 | 2.869 | 6,537,034 | -0.01(-0.19%) |
Nov 07, 2003 | 2.909 | 2.959 | 2.870 | 2.874 | 6,134,813 | -0.03(-1.06%) |
Nov 06, 2003 | 2.812 | 2.978 | 2.810 | 2.905 | 21,503,486 | +0.09(+3.13%) |
Nov 05, 2003 | 2.799 | 2.831 | 2.762 | 2.817 | 7,842,537 | +0.02(+0.66%) |
Nov 04, 2003 | 2.810 | 2.838 | 2.792 | 2.798 | 6,514,884 | -0.02(-0.80%) |
Nov 03, 2003 | 2.712 | 2.840 | 2.708 | 2.821 | 9,069,897 | +0.11(+4.19%) |
Oct 31, 2003 | 2.723 | 2.744 | 2.679 | 2.708 | 6,257,679 | -0.02(-0.60%) |
Oct 30, 2003 | 2.744 | 2.777 | 2.712 | 2.724 | 7,750,951 | -0.02(-0.75%) |
Oct 29, 2003 | 2.799 | 2.832 | 2.737 | 2.744 | 15,828,017 | -0.05(-1.78%) |
Oct 28, 2003 | 2.762 | 2.812 | 2.756 | 2.794 | 9,070,702 | +0.01(+0.23%) |
Oct 27, 2003 | 2.778 | 2.819 | 2.770 | 2.788 | 4,490,918 | +0.01(+0.37%) |
Oct 24, 2003 | 2.767 | 2.781 | 2.725 | 2.777 | 7,433,052 | -0.01(-0.23%) |
Oct 23, 2003 | 2.762 | 2.804 | 2.726 | 2.784 | 13,256,258 | +0.03(+1.02%) |
Oct 22, 2003 | 2.788 | 2.794 | 2.749 | 2.756 | 12,637,300 | -0.05(-1.66%) |
Oct 21, 2003 | 2.866 | 2.880 | 2.798 | 2.802 | 10,819,755 | -0.07(-2.50%) |
Oct 20, 2003 | 2.804 | 2.885 | 2.797 | 2.874 | 11,598,208 | +0.07(+2.43%) |
Oct 17, 2003 | 2.871 | 2.895 | 2.805 | 2.806 | 3,895,386 | -0.06(-2.17%) |
Oct 16, 2003 | 2.846 | 2.871 | 2.832 | 2.868 | 2,694,560 | +0.02(+0.78%) |
Oct 15, 2003 | 2.907 | 2.907 | 2.819 | 2.846 | 6,018,848 | -0.03(-1.20%) |
Oct 14, 2003 | 2.834 | 2.889 | 2.820 | 2.880 | 4,390,673 | +0.02(+0.70%) |
Oct 13, 2003 | 2.810 | 2.864 | 2.802 | 2.860 | 4,693,454 | +0.05(+1.79%) |
Oct 10, 2003 | 2.843 | 2.848 | 2.806 | 2.810 | 4,266,992 | -0.04(-1.37%) |
Oct 09, 2003 | 2.779 | 2.872 | 2.779 | 2.849 | 14,996,707 | +0.11(+4.09%) |
Oct 08, 2003 | 2.740 | 2.748 | 2.699 | 2.737 | 6,455,403 | +0.02(+0.80%) |
Oct 07, 2003 | 2.683 | 2.750 | 2.662 | 2.716 | 7,408,775 | +0.01(+0.50%) |
Oct 06, 2003 | 2.704 | 2.720 | 2.685 | 2.702 | 4,930,675 | -0.00(-0.14%) |
Oct 03, 2003 | 2.662 | 2.713 | 2.656 | 2.706 | 5,047,453 | +0.07(+2.81%) |
Oct 02, 2003 | 2.599 | 2.648 | 2.574 | 2.632 | 5,774,003 | +0.02(+0.95%) |
Oct 01, 2003 | 2.514 | 2.617 | 2.506 | 2.607 | 6,131,047 | +0.10(+3.99%) |
Sep 30, 2003 | 2.527 | 2.583 | 2.503 | 2.507 | 9,607,198 | -0.01(-0.51%) |
Sep 29, 2003 | 2.561 | 2.563 | 2.476 | 2.520 | 7,919,282 | -0.04(-1.42%) |
Sep 26, 2003 | 2.576 | 2.598 | 2.542 | 2.556 | 5,271,537 | -0.03(-1.17%) |
Sep 25, 2003 | 2.606 | 2.648 | 2.583 | 2.586 | 7,272,244 | -0.03(-1.12%) |
Sep 24, 2003 | 2.645 | 2.657 | 2.605 | 2.616 | 8,321,013 | -0.03(-1.12%) |
Sep 23, 2003 | 2.612 | 2.662 | 2.603 | 2.645 | 5,284,980 | +0.04(+1.39%) |
Sep 22, 2003 | 2.650 | 2.658 | 2.603 | 2.609 | 4,400,304 | -0.06(-2.35%) |
Sep 19, 2003 | 2.716 | 2.716 | 2.649 | 2.672 | 9,770,643 | -0.02(-0.64%) |
Sep 18, 2003 | 2.659 | 2.691 | 2.635 | 2.689 | 5,323,912 | +0.04(+1.63%) |
Sep 17, 2003 | 2.691 | 2.724 | 2.636 | 2.646 | 5,990,269 | -0.05(-1.80%) |
Sep 16, 2003 | 2.618 | 2.697 | 2.617 | 2.695 | 5,299,015 | +0.07(+2.57%) |
Sep 15, 2003 | 2.618 | 2.646 | 2.603 | 2.627 | 4,219,835 | +0.00(+0.16%) |
Sep 12, 2003 | 2.618 | 2.632 | 2.551 | 2.623 | 5,497,535 | -0.00(-0.04%) |
Sep 11, 2003 | 2.562 | 2.642 | 2.556 | 2.624 | 6,008,245 | +0.07(+2.56%) |
Sep 10, 2003 | 2.554 | 2.616 | 2.551 | 2.558 | 5,408,716 | -0.00(-0.11%) |
Sep 09, 2003 | 2.642 | 2.644 | 2.559 | 2.561 | 7,158,268 | -0.08(-3.15%) |
Sep 08, 2003 | 2.636 | 2.650 | 2.608 | 2.644 | 3,892,314 | +0.01(+0.27%) |
Sep 05, 2003 | 2.716 | 2.720 | 2.626 | 2.637 | 3,969,716 | -0.07(-2.71%) |
Sep 04, 2003 | 2.778 | 2.783 | 2.685 | 2.711 | 15,180,673 | -0.07(-2.68%) |
Sep 03, 2003 | 2.788 | 2.816 | 2.759 | 2.785 | 11,244,875 | +0.00(+0.10%) |