Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.980 | 2.980 | 2.914 | 2.952 | 13,873 | -0.04(-1.42%) |
Dec 30, 2003 | 2.914 | 2.994 | 2.914 | 2.994 | 5,945 | +0.05(+1.70%) |
Dec 29, 2003 | 2.876 | 2.952 | 2.831 | 2.944 | 111,484 | +0.07(+2.37%) |
Dec 26, 2003 | 2.876 | 2.876 | 2.876 | 2.876 | 2,477 | +0.00(+0.16%) |
Dec 24, 2003 | 2.871 | 2.871 | 2.871 | 2.871 | 0 | +0.03(+1.17%) |
Dec 23, 2003 | 2.838 | 2.838 | 2.838 | 2.838 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.861 | 2.861 | 2.838 | 2.838 | 2,477 | -0.02(-0.79%) |
Dec 19, 2003 | 2.802 | 2.861 | 2.802 | 2.861 | 24,278 | +0.05(+1.61%) |
Dec 18, 2003 | 2.815 | 2.815 | 2.815 | 2.815 | 495 | +0.02(+0.54%) |
Dec 17, 2003 | 2.685 | 2.815 | 2.685 | 2.800 | 166,484 | +0.12(+4.52%) |
Dec 16, 2003 | 2.688 | 2.688 | 2.679 | 2.679 | 39,639 | -0.00(-0.06%) |
Dec 15, 2003 | 2.685 | 2.685 | 2.658 | 2.681 | 20,315 | +0.01(+0.34%) |
Dec 12, 2003 | 2.620 | 2.672 | 2.620 | 2.672 | 2,477 | +0.01(+0.28%) |
Dec 11, 2003 | 2.694 | 2.702 | 2.652 | 2.664 | 24,278 | -0.01(-0.23%) |
Dec 10, 2003 | 2.672 | 2.672 | 2.672 | 2.670 | 23,287 | -0.02(-0.62%) |
Dec 09, 2003 | 2.725 | 2.725 | 2.687 | 2.687 | 3,963 | -0.02(-0.67%) |
Dec 08, 2003 | 2.694 | 2.729 | 2.679 | 2.705 | 28,242 | +0.03(+1.07%) |
Dec 05, 2003 | 2.672 | 2.723 | 2.672 | 2.676 | 13,873 | -0.02(-0.84%) |
Dec 04, 2003 | 2.694 | 2.699 | 2.694 | 2.699 | 46,080 | +0.00(+0.17%) |
Dec 03, 2003 | 2.658 | 2.694 | 2.658 | 2.694 | 35,675 | +0.02(+0.85%) |
Dec 02, 2003 | 2.661 | 2.672 | 2.649 | 2.672 | 25,269 | +0.06(+2.20%) |
Dec 01, 2003 | 2.582 | 2.614 | 2.582 | 2.614 | 32,702 | +0.02(+0.76%) |
Nov 28, 2003 | 2.551 | 2.611 | 2.551 | 2.594 | 10,405 | +0.02(+0.82%) |
Nov 26, 2003 | 2.528 | 2.573 | 2.528 | 2.573 | 43,603 | +0.04(+1.43%) |
Nov 25, 2003 | 2.513 | 2.573 | 2.513 | 2.537 | 33,197 | +0.02(+0.90%) |
Nov 24, 2003 | 2.426 | 2.535 | 2.426 | 2.514 | 74,818 | +0.06(+2.53%) |
Nov 21, 2003 | 2.464 | 2.464 | 2.457 | 2.452 | 5,450 | +0.01(+0.31%) |
Nov 20, 2003 | 2.435 | 2.445 | 2.399 | 2.445 | 10,405 | +0.01(+0.37%) |
Nov 19, 2003 | 2.376 | 2.393 | 2.370 | 2.435 | 29,233 | +0.06(+2.61%) |
Nov 18, 2003 | 2.393 | 2.416 | 2.373 | 2.373 | 14,369 | -0.02(-0.95%) |
Nov 17, 2003 | 2.429 | 2.429 | 2.396 | 2.396 | 25,269 | -0.04(-1.68%) |
Nov 14, 2003 | 2.346 | 2.452 | 2.346 | 2.437 | 51,530 | +0.04(+1.83%) |
Nov 13, 2003 | 2.422 | 2.470 | 2.392 | 2.393 | 56,981 | -0.06(-2.41%) |
Nov 12, 2003 | 2.346 | 2.452 | 2.346 | 2.452 | 130,809 | +0.13(+5.67%) |
Nov 11, 2003 | 2.286 | 2.354 | 2.286 | 2.320 | 125,358 | +0.11(+5.07%) |
Nov 10, 2003 | 2.222 | 2.222 | 2.208 | 2.208 | 14,369 | +0.05(+2.17%) |
Nov 07, 2003 | 2.134 | 2.162 | 2.134 | 2.162 | 21,306 | -0.01(-0.42%) |
Nov 06, 2003 | 2.154 | 2.171 | 2.154 | 2.171 | 8,918 | -0.04(-1.78%) |
Nov 05, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 990 | +0.00(+0.00%) |
Nov 04, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 990 | -0.02(-1.02%) |
Nov 03, 2003 | 2.230 | 2.233 | 2.230 | 2.233 | 12,882 | +0.11(+4.98%) |
Oct 31, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.198 | 2.198 | 2.127 | 2.127 | 7,927 | -0.01(-0.50%) |
Oct 28, 2003 | 2.119 | 2.137 | 2.119 | 2.137 | 14,864 | +0.02(+0.86%) |
Oct 27, 2003 | 2.119 | 2.134 | 2.119 | 2.119 | 1,623,221 | +0.01(+0.57%) |
Oct 24, 2003 | 2.174 | 2.174 | 2.107 | 2.107 | 42,116 | -0.03(-1.28%) |
Oct 23, 2003 | 2.125 | 2.134 | 2.125 | 2.134 | 14,864 | +0.00(+0.00%) |
Oct 22, 2003 | 2.125 | 2.134 | 2.125 | 2.134 | 14,864 | +0.01(+0.36%) |
Oct 21, 2003 | 2.093 | 2.127 | 2.093 | 2.127 | 7,432 | +0.00(+0.07%) |
Oct 20, 2003 | 2.112 | 2.125 | 2.112 | 2.125 | 24,774 | -0.00(-0.07%) |
Oct 17, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 24,774 | +0.00(+0.00%) |
Oct 16, 2003 | 2.110 | 2.127 | 2.110 | 2.127 | 10,405 | +0.02(+0.79%) |
Oct 15, 2003 | 2.104 | 2.109 | 2.104 | 2.110 | 30,224 | +0.08(+4.03%) |
Oct 14, 2003 | 2.028 | 2.028 | 2.028 | 2.028 | 31,711 | -0.08(-3.94%) |
Oct 13, 2003 | 2.096 | 2.112 | 2.096 | 2.112 | 42,116 | +0.02(+0.72%) |
Oct 10, 2003 | 2.119 | 2.119 | 2.119 | 2.096 | 9,414 | +0.02(+0.73%) |
Oct 09, 2003 | 2.074 | 2.083 | 2.068 | 2.081 | 144,187 | +0.02(+0.73%) |
Oct 08, 2003 | 2.039 | 2.066 | 2.039 | 2.066 | 25,269 | +0.02(+0.81%) |
Oct 07, 2003 | 2.049 | 2.049 | 2.049 | 2.049 | 990 | +0.02(+0.89%) |
Oct 06, 2003 | 2.031 | 2.031 | 2.031 | 2.031 | 495 | +0.02(+1.05%) |
Oct 03, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) |