Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.584 | 2.722 | 2.584 | 2.660 | 202,441 | +0.08(+3.05%) |
Dec 30, 2003 | 2.641 | 2.692 | 2.581 | 2.581 | 122,863 | -0.01(-0.52%) |
Dec 29, 2003 | 2.567 | 2.652 | 2.567 | 2.595 | 12,923 | +0.02(+0.84%) |
Dec 26, 2003 | 2.603 | 2.654 | 2.573 | 2.573 | 10,674 | -0.02(-0.73%) |
Dec 24, 2003 | 2.586 | 2.592 | 2.584 | 2.592 | 2,208 | +0.01(+0.53%) |
Dec 23, 2003 | 2.595 | 2.595 | 2.557 | 2.578 | 43,432 | +0.01(+0.53%) |
Dec 22, 2003 | 2.557 | 2.676 | 2.557 | 2.565 | 4,784 | -0.07(-2.57%) |
Dec 19, 2003 | 2.410 | 2.758 | 2.366 | 2.632 | 1,153,023 | +0.03(+1.14%) |
Dec 18, 2003 | 2.673 | 2.673 | 2.603 | 2.603 | 2,944 | -0.11(-4.20%) |
Dec 17, 2003 | 2.649 | 2.717 | 2.600 | 2.717 | 10,736 | +0.08(+3.20%) |
Dec 16, 2003 | 2.527 | 2.633 | 2.521 | 2.633 | 31,676 | -0.02(-0.72%) |
Dec 15, 2003 | 2.611 | 2.654 | 2.470 | 2.652 | 15,827 | +0.10(+3.94%) |
Dec 12, 2003 | 2.510 | 2.649 | 2.510 | 2.551 | 36,450 | +0.10(+4.10%) |
Dec 11, 2003 | 2.442 | 2.461 | 2.326 | 2.451 | 17,299 | +0.01(+0.33%) |
Dec 10, 2003 | 2.309 | 2.478 | 2.228 | 2.442 | 21,499 | +0.13(+5.76%) |
Dec 09, 2003 | 2.288 | 2.309 | 2.201 | 2.309 | 39,844 | +0.03(+1.19%) |
Dec 08, 2003 | 2.095 | 2.309 | 2.095 | 2.282 | 40,120 | +0.09(+4.10%) |
Dec 05, 2003 | 2.076 | 2.192 | 2.076 | 2.192 | 2,944 | -0.00(-0.14%) |
Dec 04, 2003 | 2.065 | 2.195 | 2.065 | 2.195 | 3,783 | +0.09(+4.26%) |
Dec 03, 2003 | 2.111 | 2.173 | 2.106 | 2.106 | 32,758 | -0.01(-0.39%) |
Dec 02, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 736 | -0.07(-3.23%) |
Dec 01, 2003 | 2.106 | 2.184 | 2.065 | 2.184 | 29,814 | +0.08(+3.74%) |
Nov 28, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.041 | 2.106 | 2.041 | 2.106 | 2,572 | +0.06(+3.18%) |
Nov 25, 2003 | 2.059 | 2.105 | 1.959 | 2.041 | 6,625 | -0.06(-3.07%) |
Nov 24, 2003 | 2.065 | 2.125 | 2.065 | 2.105 | 1,104 | +0.03(+1.29%) |
Nov 21, 2003 | 2.097 | 2.078 | 2.078 | 2.078 | 2,208 | -0.02(-0.91%) |
Nov 20, 2003 | 2.168 | 2.198 | 2.054 | 2.097 | 35,703 | +0.03(+1.58%) |
Nov 19, 2003 | 2.173 | 2.173 | 2.016 | 2.065 | 5,889 | +0.01(+0.66%) |
Nov 18, 2003 | 2.019 | 2.173 | 2.002 | 2.051 | 53,783 | +0.04(+1.89%) |
Nov 17, 2003 | 2.187 | 2.187 | 2.000 | 2.013 | 70,118 | -0.19(-8.52%) |
Nov 14, 2003 | 2.241 | 2.241 | 2.133 | 2.201 | 15,488 | -0.04(-1.94%) |
Nov 13, 2003 | 2.290 | 2.296 | 2.241 | 2.244 | 30,940 | +0.07(+3.25%) |
Nov 12, 2003 | 2.269 | 2.269 | 2.173 | 2.173 | 9,569 | -0.10(-4.31%) |
Nov 11, 2003 | 2.290 | 2.290 | 2.160 | 2.271 | 4,784 | -0.02(-1.07%) |
Nov 10, 2003 | 2.326 | 2.364 | 2.296 | 2.296 | 27,605 | +0.00(+0.00%) |
Nov 07, 2003 | 2.187 | 2.296 | 2.173 | 2.296 | 13,250 | +0.01(+0.60%) |
Nov 06, 2003 | 2.497 | 2.497 | 2.214 | 2.282 | 88,798 | -0.21(-8.60%) |
Nov 05, 2003 | 2.614 | 2.641 | 2.497 | 2.497 | 11,653 | -0.14(-5.36%) |
Nov 04, 2003 | 2.701 | 2.812 | 2.638 | 2.638 | 19,876 | +0.06(+2.21%) |
Nov 03, 2003 | 2.426 | 2.622 | 2.426 | 2.581 | 60,622 | +0.14(+5.79%) |
Oct 31, 2003 | 2.364 | 2.440 | 2.364 | 2.440 | 23,188 | +0.09(+3.70%) |
Oct 30, 2003 | 2.241 | 2.353 | 2.353 | 2.353 | 12,146 | +0.11(+4.97%) |
Oct 29, 2003 | 2.285 | 2.285 | 2.241 | 2.241 | 9,569 | +0.01(+0.38%) |
Oct 28, 2003 | 2.135 | 2.288 | 2.135 | 2.233 | 20,612 | -0.04(-1.92%) |
Oct 27, 2003 | 2.149 | 2.282 | 2.133 | 2.277 | 32,390 | +0.13(+6.08%) |
Oct 24, 2003 | 1.994 | 2.187 | 1.929 | 2.146 | 47,113 | +0.00(+0.00%) |
Oct 23, 2003 | 1.866 | 2.146 | 1.866 | 2.146 | 6,257 | +0.04(+1.94%) |
Oct 22, 2003 | 1.972 | 2.106 | 1.953 | 2.106 | 46,377 | +0.09(+4.45%) |
Oct 21, 2003 | 1.915 | 2.021 | 1.850 | 2.016 | 22,452 | -0.09(-4.26%) |
Oct 20, 2003 | 2.051 | 2.106 | 1.932 | 2.106 | 4,416 | +0.00(+0.00%) |
Oct 17, 2003 | 2.038 | 2.106 | 1.918 | 2.106 | 4,416 | +0.00(+0.00%) |
Oct 16, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.038 | 2.106 | 1.918 | 2.106 | 11,042 | -0.01(-0.39%) |
Oct 14, 2003 | 1.894 | 2.114 | 1.893 | 2.114 | 71,774 | +0.21(+10.98%) |
Oct 13, 2003 | 1.842 | 1.905 | 1.766 | 1.905 | 34,231 | +0.04(+2.04%) |
Oct 10, 2003 | 1.790 | 1.866 | 1.790 | 1.866 | 12,970 | +0.04(+2.10%) |
Oct 09, 2003 | 1.766 | 1.839 | 1.763 | 1.828 | 7,361 | +0.01(+0.43%) |
Oct 08, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 1.731 | 1.872 | 1.731 | 1.820 | 21,068 | +0.03(+1.82%) |
Oct 06, 2003 | 1.785 | 1.788 | 1.766 | 1.788 | 1,472 | -0.11(-5.58%) |
Oct 03, 2003 | 1.747 | 1.896 | 1.714 | 1.893 | 21,171 | +0.02(+1.00%) |
Oct 02, 2003 | 1.709 | 1.875 | 1.709 | 1.875 | 6,257 | -0.02(-1.13%) |