Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.300 | 2.315 | 2.283 | 2.293 | 4,652,411 | -0.02(-0.71%) |
Oct 30, 2003 | 2.294 | 2.319 | 2.263 | 2.309 | 6,035,399 | +0.03(+1.38%) |
Oct 29, 2003 | 2.203 | 2.277 | 2.198 | 2.277 | 6,385,182 | +0.07(+3.40%) |
Oct 28, 2003 | 2.149 | 2.203 | 2.145 | 2.203 | 3,924,145 | +0.06(+2.99%) |
Oct 27, 2003 | 2.133 | 2.149 | 2.123 | 2.139 | 4,681,709 | +0.01(+0.27%) |
Oct 24, 2003 | 2.107 | 2.134 | 2.095 | 2.133 | 6,536,456 | +0.02(+1.01%) |
Oct 23, 2003 | 2.090 | 2.124 | 2.007 | 2.111 | 5,281,423 | +0.02(+1.02%) |
Oct 22, 2003 | 2.111 | 2.111 | 2.087 | 2.090 | 4,291,268 | -0.03(-1.36%) |
Oct 21, 2003 | 2.127 | 2.127 | 2.106 | 2.119 | 2,060,430 | -0.01(-0.37%) |
Oct 20, 2003 | 2.131 | 2.141 | 2.114 | 2.127 | 2,623,670 | -0.01(-0.25%) |
Oct 17, 2003 | 2.168 | 2.170 | 2.127 | 2.132 | 6,659,029 | -0.03(-1.32%) |
Oct 16, 2003 | 2.119 | 2.157 | 2.116 | 2.161 | 2,707,379 | +0.04(+1.99%) |
Oct 15, 2003 | 2.140 | 2.173 | 2.105 | 2.119 | 4,221,311 | -0.02(-1.00%) |
Oct 14, 2003 | 2.068 | 2.151 | 2.068 | 2.140 | 4,291,866 | +0.07(+3.31%) |
Oct 13, 2003 | 2.057 | 2.078 | 2.059 | 2.071 | 4,723,564 | +0.01(+0.69%) |
Oct 10, 2003 | 2.042 | 2.060 | 2.042 | 2.057 | 5,982,782 | +0.03(+1.65%) |
Oct 09, 2003 | 2.032 | 2.040 | 2.017 | 2.024 | 3,659,267 | +0.01(+0.37%) |
Oct 08, 2003 | 2.061 | 2.084 | 2.006 | 2.016 | 7,743,655 | -0.04(-1.97%) |
Oct 07, 2003 | 2.024 | 2.058 | 2.011 | 2.057 | 4,483,200 | +0.03(+1.63%) |
Oct 06, 2003 | 2.022 | 2.042 | 2.014 | 2.024 | 3,342,968 | -0.00(-0.04%) |
Oct 03, 2003 | 1.990 | 2.029 | 1.990 | 2.025 | 4,484,994 | +0.07(+3.57%) |
Oct 02, 2003 | 1.945 | 1.961 | 1.945 | 1.955 | 1,915,734 | +0.01(+0.47%) |
Oct 01, 2003 | 1.919 | 1.948 | 1.917 | 1.946 | 3,779,449 | +0.03(+1.42%) |
Sep 30, 2003 | 1.926 | 1.928 | 1.902 | 1.918 | 5,099,655 | -0.00(-0.20%) |
Sep 29, 2003 | 1.906 | 1.930 | 1.906 | 1.922 | 4,409,058 | +0.02(+0.83%) |
Sep 26, 2003 | 1.910 | 1.921 | 1.890 | 1.906 | 2,881,972 | -0.00(-0.22%) |
Sep 25, 2003 | 1.969 | 1.969 | 1.903 | 1.910 | 7,076,975 | -0.06(-2.99%) |
Sep 24, 2003 | 2.007 | 2.011 | 1.969 | 1.969 | 4,142,386 | -0.04(-1.96%) |
Sep 23, 2003 | 1.979 | 2.011 | 1.958 | 2.009 | 3,107,985 | +0.03(+1.48%) |
Sep 22, 2003 | 2.007 | 2.007 | 1.977 | 1.979 | 1,724,997 | -0.04(-2.01%) |
Sep 19, 2003 | 2.009 | 2.030 | 1.991 | 2.020 | 2,483,159 | +0.01(+0.67%) |
Sep 18, 2003 | 1.988 | 2.009 | 1.986 | 2.007 | 1,863,715 | +0.02(+1.03%) |
Sep 17, 2003 | 2.022 | 2.022 | 1.984 | 1.986 | 2,674,494 | -0.04(-1.84%) |
Sep 16, 2003 | 2.004 | 2.023 | 2.004 | 2.023 | 2,496,911 | +0.02(+0.90%) |
Sep 15, 2003 | 2.053 | 2.061 | 1.980 | 2.005 | 4,725,358 | -0.05(-2.34%) |
Sep 12, 2003 | 2.027 | 2.055 | 2.021 | 2.053 | 2,529,199 | +0.03(+1.36%) |
Sep 11, 2003 | 2.007 | 2.040 | 1.971 | 2.026 | 5,781,283 | +0.02(+1.04%) |
Sep 10, 2003 | 2.053 | 2.054 | 2.004 | 2.005 | 5,347,194 | -0.05(-2.26%) |
Sep 09, 2003 | 2.103 | 2.103 | 2.050 | 2.051 | 3,772,872 | -0.05(-2.45%) |
Sep 08, 2003 | 2.087 | 2.116 | 2.084 | 2.103 | 2,924,424 | +0.02(+0.96%) |
Sep 05, 2003 | 2.116 | 2.134 | 2.065 | 2.083 | 4,029,379 | -0.04(-1.66%) |
Sep 04, 2003 | 2.139 | 2.140 | 2.093 | 2.118 | 3,426,676 | -0.02(-0.98%) |
Sep 03, 2003 | 2.155 | 2.157 | 2.124 | 2.139 | 2,611,712 | -0.02(-0.76%) |
Sep 02, 2003 | 2.134 | 2.159 | 2.103 | 2.155 | 5,509,230 | +0.01(+0.25%) |
Aug 29, 2003 | 2.154 | 2.155 | 2.134 | 2.150 | 2,056,245 | -0.00(-0.19%) |
Aug 28, 2003 | 2.152 | 2.159 | 2.132 | 2.154 | 4,563,919 | +0.00(+0.10%) |
Aug 27, 2003 | 2.132 | 2.153 | 2.114 | 2.152 | 1,634,711 | +0.01(+0.43%) |
Aug 26, 2003 | 2.147 | 2.147 | 2.085 | 2.142 | 3,192,890 | -0.01(-0.39%) |
Aug 25, 2003 | 2.169 | 2.169 | 2.130 | 2.151 | 2,384,503 | -0.02(-0.85%) |
Aug 22, 2003 | 2.176 | 2.197 | 2.157 | 2.169 | 3,485,272 | +0.00(+0.06%) |
Aug 21, 2003 | 2.147 | 2.173 | 2.141 | 2.168 | 4,371,987 | +0.02(+1.13%) |
Aug 20, 2003 | 2.142 | 2.145 | 2.125 | 2.144 | 1,421,254 | -0.00(-0.16%) |
Aug 19, 2003 | 2.147 | 2.153 | 2.121 | 2.147 | 1,563,559 | +0.00(+0.00%) |
Aug 18, 2003 | 2.118 | 2.147 | 2.109 | 2.147 | 2,605,135 | +0.03(+1.24%) |
Aug 15, 2003 | 2.131 | 2.132 | 2.102 | 2.121 | 1,423,646 | -0.01(-0.49%) |
Aug 14, 2003 | 2.058 | 2.131 | 2.051 | 2.131 | 5,005,782 | +0.08(+3.74%) |
Aug 13, 2003 | 2.094 | 2.105 | 2.048 | 2.054 | 4,617,134 | -0.04(-1.86%) |
Aug 12, 2003 | 2.088 | 2.094 | 2.060 | 2.093 | 3,568,981 | +0.01(+0.24%) |
Aug 11, 2003 | 2.049 | 2.088 | 2.040 | 2.088 | 3,264,042 | +0.04(+1.92%) |
Aug 08, 2003 | 2.013 | 2.049 | 2.009 | 2.049 | 4,161,519 | +0.05(+2.30%) |
Aug 07, 2003 | 1.983 | 2.011 | 1.968 | 2.003 | 3,528,323 | +0.03(+1.33%) |
Aug 06, 2003 | 2.013 | 2.013 | 1.972 | 1.976 | 6,785,190 | -0.04(-1.95%) |
Aug 05, 2003 | 2.053 | 2.053 | 2.014 | 2.016 | 6,294,298 | -0.04(-1.83%) |
Aug 04, 2003 | 2.050 | 2.055 | 2.035 | 2.053 | 4,592,619 | +0.00(+0.18%) |