Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.713 | 2.769 | 2.713 | 2.769 | 18,354 | +0.04(+1.59%) |
Nov 26, 2003 | 2.620 | 2.726 | 2.453 | 2.726 | 71,163 | +0.11(+4.27%) |
Nov 25, 2003 | 2.682 | 2.726 | 2.614 | 2.614 | 49,017 | -0.04(-1.63%) |
Nov 24, 2003 | 2.540 | 2.701 | 2.540 | 2.657 | 39,234 | +0.20(+8.33%) |
Nov 21, 2003 | 2.465 | 2.571 | 2.527 | 2.453 | 19,533 | -0.01(-0.50%) |
Nov 20, 2003 | 2.379 | 2.571 | 2.379 | 2.465 | 97,747 | +0.11(+4.74%) |
Nov 19, 2003 | 2.533 | 2.534 | 2.354 | 2.354 | 49,560 | +0.00(+0.00%) |
Nov 18, 2003 | 2.379 | 3.097 | 2.342 | 2.354 | 315,190 | -0.02(-1.04%) |
Nov 17, 2003 | 2.354 | 2.416 | 2.311 | 2.379 | 20,267 | -0.01(-0.26%) |
Nov 14, 2003 | 2.434 | 2.435 | 2.379 | 2.385 | 5,488 | -0.06(-2.28%) |
Nov 13, 2003 | 2.441 | 2.509 | 2.255 | 2.441 | 48,494 | +0.00(+0.00%) |
Nov 12, 2003 | 2.354 | 2.441 | 2.212 | 2.441 | 52,044 | +0.12(+5.07%) |
Nov 11, 2003 | 2.224 | 2.323 | 2.137 | 2.323 | 52,735 | +0.10(+4.49%) |
Nov 10, 2003 | 2.069 | 2.261 | 2.069 | 2.223 | 33,947 | +0.20(+9.72%) |
Nov 07, 2003 | 1.982 | 2.044 | 1.982 | 2.026 | 2,421 | +0.03(+1.27%) |
Nov 06, 2003 | 1.964 | 2.001 | 1.964 | 2.001 | 807 | +0.01(+0.28%) |
Nov 05, 2003 | 2.001 | 2.007 | 1.970 | 1.995 | 5,973 | -0.01(-0.59%) |
Nov 04, 2003 | 2.007 | 2.038 | 2.007 | 2.007 | 4,358 | +0.00(+0.00%) |
Nov 03, 2003 | 1.982 | 2.007 | 1.982 | 2.007 | 5,973 | +0.02(+1.25%) |
Oct 31, 2003 | 1.995 | 2.057 | 1.926 | 1.982 | 7,264 | +0.03(+1.59%) |
Oct 30, 2003 | 1.914 | 1.951 | 1.951 | 1.951 | 9,524 | +0.04(+1.94%) |
Oct 29, 2003 | 1.920 | 1.982 | 1.877 | 1.914 | 10,493 | -0.07(-3.44%) |
Oct 28, 2003 | 2.044 | 2.081 | 1.889 | 1.982 | 31,318 | +0.00(+0.00%) |
Oct 27, 2003 | 2.106 | 2.131 | 1.815 | 1.982 | 110,420 | +0.01(+0.31%) |
Oct 24, 2003 | 1.977 | 1.977 | 1.976 | 1.976 | 2,098 | -0.01(-0.31%) |
Oct 23, 2003 | 2.119 | 2.119 | 1.957 | 1.982 | 8,071 | -0.14(-6.43%) |
Oct 22, 2003 | 2.131 | 2.149 | 1.995 | 2.119 | 17,273 | -0.02(-1.16%) |
Oct 21, 2003 | 2.069 | 2.143 | 2.069 | 2.143 | 1,614 | +0.25(+13.44%) |
Oct 20, 2003 | 2.168 | 2.168 | 1.889 | 1.889 | 2,260 | -0.19(-8.96%) |
Oct 17, 2003 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | -0.01(-0.30%) |
Oct 16, 2003 | 2.100 | 2.168 | 2.081 | 2.081 | 1,614 | -0.02(-0.89%) |
Oct 15, 2003 | 2.032 | 2.100 | 2.032 | 2.100 | 13,923 | +0.15(+7.62%) |
Oct 14, 2003 | 1.920 | 2.044 | 1.896 | 1.951 | 128,178 | +0.03(+1.61%) |
Oct 13, 2003 | 1.957 | 2.013 | 1.865 | 1.920 | 94,277 | -0.06(-2.85%) |
Oct 10, 2003 | 1.995 | 2.106 | 1.977 | 1.977 | 13,883 | -0.01(-0.28%) |
Oct 09, 2003 | 2.156 | 2.162 | 1.976 | 1.982 | 29,219 | -0.15(-7.25%) |
Oct 08, 2003 | 1.951 | 2.137 | 1.951 | 2.137 | 15,981 | +0.11(+5.50%) |
Oct 07, 2003 | 2.137 | 2.137 | 2.026 | 2.026 | 12,478 | -0.09(-4.39%) |
Oct 06, 2003 | 2.119 | 2.156 | 2.119 | 2.119 | 7,748 | +0.01(+0.59%) |
Oct 03, 2003 | 1.871 | 2.119 | 1.871 | 2.106 | 8,878 | +0.15(+7.94%) |
Oct 02, 2003 | 1.908 | 1.995 | 1.908 | 1.951 | 38,957 | +0.04(+1.94%) |
Oct 01, 2003 | 1.920 | 1.920 | 1.840 | 1.914 | 29,824 | +0.10(+5.46%) |
Sep 30, 2003 | 1.784 | 1.846 | 1.784 | 1.815 | 5,327 | +0.10(+5.78%) |
Sep 29, 2003 | 1.809 | 1.852 | 1.691 | 1.716 | 10,493 | -0.03(-1.77%) |
Sep 26, 2003 | 1.796 | 1.815 | 1.685 | 1.747 | 15,336 | +0.06(+3.30%) |
Sep 25, 2003 | 1.778 | 1.871 | 1.685 | 1.691 | 17,919 | -0.09(-5.24%) |
Sep 24, 2003 | 1.821 | 1.821 | 1.785 | 1.785 | 5,488 | -0.01(-0.66%) |
Sep 23, 2003 | 1.747 | 1.809 | 1.747 | 1.796 | 11,461 | +0.04(+2.11%) |
Sep 22, 2003 | 1.722 | 1.809 | 1.691 | 1.759 | 14,044 | +0.02(+1.43%) |
Sep 19, 2003 | 1.679 | 1.778 | 1.679 | 1.734 | 5,165 | +0.08(+4.87%) |
Sep 18, 2003 | 1.858 | 1.865 | 1.642 | 1.654 | 22,762 | -0.10(-5.65%) |
Sep 17, 2003 | 1.685 | 1.796 | 1.685 | 1.753 | 15,174 | +0.02(+1.43%) |
Sep 16, 2003 | 1.722 | 1.840 | 1.703 | 1.728 | 13,721 | -0.06(-3.46%) |
Sep 15, 2003 | 1.765 | 1.790 | 1.648 | 1.790 | 13,721 | +0.00(+0.00%) |
Sep 12, 2003 | 1.871 | 1.872 | 1.722 | 1.790 | 15,174 | -0.10(-5.25%) |
Sep 11, 2003 | 1.865 | 1.889 | 1.673 | 1.889 | 32,125 | +0.03(+1.67%) |
Sep 10, 2003 | 1.827 | 1.883 | 1.827 | 1.858 | 31,318 | +0.08(+4.49%) |
Sep 09, 2003 | 1.815 | 1.815 | 1.778 | 1.778 | 5,165 | -0.04(-2.35%) |
Sep 08, 2003 | 1.673 | 1.889 | 1.623 | 1.821 | 29,542 | +0.02(+1.38%) |
Sep 05, 2003 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.01(+0.38%) |
Sep 04, 2003 | 1.617 | 1.858 | 1.617 | 1.790 | 45,201 | +0.27(+17.92%) |
Sep 03, 2003 | 1.660 | 1.660 | 1.518 | 1.518 | 11,623 | -0.17(-10.26%) |