Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.707 | 2.720 | 2.704 | 2.720 | 13,089 | +0.02(+0.56%) |
Nov 26, 2003 | 2.689 | 2.704 | 2.689 | 2.704 | 4,254 | -0.05(-1.67%) |
Nov 25, 2003 | 2.750 | 2.750 | 2.674 | 2.750 | 103,407 | +0.00(+0.00%) |
Nov 24, 2003 | 2.766 | 2.766 | 2.750 | 2.750 | 14,725 | +0.00(+0.00%) |
Nov 21, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 22,579 | +0.00(+0.00%) |
Nov 20, 2003 | 2.766 | 2.766 | 2.750 | 2.750 | 16,034 | -0.02(-0.55%) |
Nov 19, 2003 | 2.766 | 2.766 | 2.766 | 2.766 | 6,253 | -0.02(-0.55%) |
Nov 18, 2003 | 2.784 | 2.784 | 2.781 | 2.781 | 19,634 | +0.00(+0.00%) |
Nov 17, 2003 | 2.811 | 2.811 | 2.781 | 2.781 | 48,078 | -0.05(-1.62%) |
Nov 14, 2003 | 2.827 | 2.842 | 2.827 | 2.827 | 10,144 | +0.02(+0.54%) |
Nov 13, 2003 | 2.811 | 2.811 | 2.805 | 2.811 | 34,360 | +0.00(+0.00%) |
Nov 12, 2003 | 2.781 | 2.827 | 2.781 | 2.811 | 68,229 | -0.02(-0.54%) |
Nov 11, 2003 | 2.793 | 2.857 | 2.793 | 2.827 | 60,212 | +0.04(+1.43%) |
Nov 10, 2003 | 2.796 | 2.811 | 2.787 | 2.787 | 11,126 | -0.01(-0.33%) |
Nov 07, 2003 | 2.781 | 2.796 | 2.756 | 2.796 | 37,324 | +0.03(+1.10%) |
Nov 06, 2003 | 2.735 | 2.781 | 2.729 | 2.766 | 202,188 | +0.03(+1.12%) |
Nov 05, 2003 | 2.735 | 2.735 | 2.723 | 2.735 | 35,996 | +0.02(+0.68%) |
Nov 04, 2003 | 2.695 | 2.735 | 2.689 | 2.717 | 82,464 | +0.03(+1.02%) |
Nov 03, 2003 | 2.689 | 2.689 | 2.689 | 2.689 | 3,272 | +0.00(+0.00%) |
Oct 31, 2003 | 2.720 | 2.720 | 2.689 | 2.689 | 30,106 | -0.02(-0.56%) |
Oct 30, 2003 | 2.720 | 2.720 | 2.720 | 2.704 | 16,689 | +0.02(+0.57%) |
Oct 29, 2003 | 2.720 | 2.720 | 2.689 | 2.689 | 26,833 | +0.00(+0.00%) |
Oct 28, 2003 | 2.689 | 2.720 | 2.689 | 2.689 | 12,107 | +0.00(+0.00%) |
Oct 27, 2003 | 2.704 | 2.704 | 2.689 | 2.689 | 104,389 | -0.01(-0.23%) |
Oct 24, 2003 | 2.695 | 2.695 | 2.695 | 2.695 | 15,053 | +0.00(+0.00%) |
Oct 23, 2003 | 2.695 | 2.704 | 2.695 | 2.695 | 28,469 | +0.00(+0.00%) |
Oct 22, 2003 | 2.747 | 2.747 | 2.695 | 2.695 | 22,906 | -0.04(-1.45%) |
Oct 21, 2003 | 2.735 | 2.735 | 2.695 | 2.735 | 34,032 | +0.02(+0.56%) |
Oct 20, 2003 | 2.689 | 2.781 | 2.689 | 2.720 | 52,031 | +0.01(+0.23%) |
Oct 17, 2003 | 2.659 | 2.720 | 2.659 | 2.714 | 49,085 | +0.08(+3.14%) |
Oct 16, 2003 | 2.597 | 2.631 | 2.597 | 2.631 | 20,616 | +0.03(+1.29%) |
Oct 15, 2003 | 2.582 | 2.597 | 2.567 | 2.597 | 29,451 | +0.02(+0.59%) |
Oct 14, 2003 | 2.506 | 2.582 | 2.497 | 2.582 | 111,916 | +0.10(+4.06%) |
Oct 13, 2003 | 2.475 | 2.506 | 2.475 | 2.481 | 59,557 | +0.00(+0.00%) |
Oct 10, 2003 | 2.497 | 2.506 | 2.475 | 2.481 | 20,616 | -0.01(-0.37%) |
Oct 09, 2003 | 2.491 | 2.491 | 2.460 | 2.491 | 25,851 | +0.00(+0.00%) |
Oct 08, 2003 | 2.463 | 2.491 | 2.463 | 2.491 | 10,798 | +0.05(+1.88%) |
Oct 07, 2003 | 2.472 | 2.475 | 2.445 | 2.445 | 10,471 | -0.03(-1.11%) |
Oct 06, 2003 | 2.466 | 2.475 | 2.466 | 2.472 | 32,723 | +0.01(+0.25%) |
Oct 03, 2003 | 2.460 | 2.475 | 2.460 | 2.466 | 25,197 | -0.01(-0.37%) |
Oct 02, 2003 | 2.475 | 2.475 | 2.475 | 2.475 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.475 | 2.475 | 2.460 | 2.475 | 5,563 | +0.02(+0.62%) |
Sep 30, 2003 | 2.460 | 2.475 | 2.460 | 2.460 | 42,213 | +0.00(+0.00%) |
Sep 29, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 8,508 | -0.06(-2.42%) |
Sep 26, 2003 | 2.536 | 2.536 | 2.475 | 2.521 | 30,760 | -0.03(-1.20%) |
Sep 25, 2003 | 2.567 | 2.552 | 2.552 | 2.552 | 68,065 | -0.02(-0.59%) |
Sep 24, 2003 | 2.567 | 2.567 | 2.567 | 2.567 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.564 | 2.597 | 2.536 | 2.567 | 69,702 | +0.03(+1.20%) |
Sep 22, 2003 | 2.475 | 2.536 | 2.445 | 2.536 | 112,570 | +0.05(+1.84%) |
Sep 19, 2003 | 2.475 | 2.521 | 2.475 | 2.491 | 11,453 | -0.03(-1.21%) |
Sep 18, 2003 | 2.445 | 2.597 | 2.445 | 2.521 | 99,153 | +0.08(+3.13%) |
Sep 17, 2003 | 2.414 | 2.445 | 2.414 | 2.445 | 39,596 | +0.05(+1.91%) |
Sep 16, 2003 | 2.414 | 2.445 | 2.384 | 2.399 | 45,813 | +0.05(+1.95%) |
Sep 15, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 6,217 | -0.02(-0.65%) |
Sep 12, 2003 | 2.322 | 2.414 | 2.322 | 2.368 | 83,118 | +0.05(+1.97%) |
Sep 11, 2003 | 2.338 | 2.338 | 2.322 | 2.322 | 1,308 | -0.02(-0.65%) |
Sep 10, 2003 | 2.338 | 2.338 | 2.322 | 2.338 | 4,581 | +0.01(+0.39%) |
Sep 09, 2003 | 2.338 | 2.338 | 2.322 | 2.329 | 43,850 | -0.01(-0.39%) |
Sep 08, 2003 | 2.341 | 2.353 | 2.338 | 2.338 | 32,723 | +0.00(+0.00%) |
Sep 05, 2003 | 2.307 | 2.338 | 2.307 | 2.338 | 25,524 | +0.03(+1.32%) |
Sep 04, 2003 | 2.322 | 2.384 | 2.307 | 2.307 | 33,705 | +0.02(+0.67%) |
Sep 03, 2003 | 2.292 | 2.292 | 2.277 | 2.292 | 7,526 | +0.00(+0.00%) |