Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.350 | 2.360 | 2.321 | 2.341 | 3,967,195 | +0.00(+0.12%) |
Dec 30, 2003 | 2.408 | 2.408 | 2.331 | 2.339 | 5,301,154 | -0.07(-2.98%) |
Dec 29, 2003 | 2.373 | 2.413 | 2.366 | 2.410 | 5,037,472 | +0.05(+2.14%) |
Dec 26, 2003 | 2.337 | 2.390 | 2.337 | 2.360 | 2,798,861 | +0.05(+1.97%) |
Dec 24, 2003 | 2.356 | 2.356 | 2.304 | 2.314 | 5,058,997 | -0.09(-3.77%) |
Dec 23, 2003 | 2.400 | 2.433 | 2.392 | 2.405 | 4,003,071 | -0.02(-0.66%) |
Dec 22, 2003 | 2.371 | 2.431 | 2.358 | 2.421 | 7,297,607 | +0.04(+1.65%) |
Dec 19, 2003 | 2.396 | 2.397 | 2.348 | 2.382 | 3,401,564 | -0.00(-0.16%) |
Dec 18, 2003 | 2.315 | 2.407 | 2.315 | 2.385 | 8,388,212 | +0.07(+3.18%) |
Dec 17, 2003 | 2.225 | 2.320 | 2.225 | 2.312 | 9,358,636 | +0.11(+4.82%) |
Dec 16, 2003 | 2.231 | 2.233 | 2.199 | 2.206 | 5,068,563 | -0.02(-0.96%) |
Dec 15, 2003 | 2.209 | 2.249 | 2.208 | 2.227 | 8,556,826 | +0.02(+0.79%) |
Dec 12, 2003 | 2.225 | 2.231 | 2.169 | 2.209 | 9,197,198 | -0.01(-0.49%) |
Dec 11, 2003 | 2.214 | 2.258 | 2.211 | 2.220 | 9,594,814 | +0.01(+0.57%) |
Dec 10, 2003 | 2.171 | 2.223 | 2.164 | 2.208 | 8,940,690 | +0.05(+2.15%) |
Dec 09, 2003 | 2.180 | 2.211 | 2.158 | 2.161 | 8,037,832 | -0.02(-0.84%) |
Dec 08, 2003 | 2.154 | 2.174 | 2.144 | 2.180 | 7,195,961 | +0.03(+1.50%) |
Dec 05, 2003 | 2.172 | 2.178 | 2.127 | 2.147 | 5,592,939 | -0.04(-1.61%) |
Dec 04, 2003 | 2.167 | 2.201 | 2.167 | 2.183 | 7,050,069 | +0.01(+0.68%) |
Dec 03, 2003 | 2.216 | 2.216 | 2.160 | 2.168 | 10,373,903 | -0.03(-1.54%) |
Dec 02, 2003 | 2.329 | 2.329 | 2.209 | 2.202 | 12,889,949 | -0.17(-7.08%) |
Dec 01, 2003 | 2.333 | 2.381 | 2.300 | 2.369 | 5,941,526 | +0.02(+1.00%) |
Nov 28, 2003 | 2.348 | 2.352 | 2.339 | 2.346 | 749,791 | -0.00(-0.16%) |
Nov 26, 2003 | 2.351 | 2.354 | 2.329 | 2.350 | 1,720,214 | +0.01(+0.38%) |
Nov 25, 2003 | 2.304 | 2.352 | 2.303 | 2.341 | 3,499,622 | +0.04(+1.80%) |
Nov 24, 2003 | 2.244 | 2.317 | 2.244 | 2.300 | 3,562,404 | +0.06(+2.63%) |
Nov 21, 2003 | 2.215 | 2.241 | 2.214 | 2.241 | 2,077,770 | +0.03(+1.19%) |
Nov 20, 2003 | 2.255 | 2.255 | 2.208 | 2.214 | 2,901,105 | -0.05(-2.34%) |
Nov 19, 2003 | 2.277 | 2.282 | 2.253 | 2.267 | 1,800,335 | +0.00(+0.07%) |
Nov 18, 2003 | 2.277 | 2.300 | 2.262 | 2.266 | 2,286,444 | -0.01(-0.51%) |
Nov 17, 2003 | 2.276 | 2.300 | 2.243 | 2.277 | 3,834,457 | -0.03(-1.21%) |
Nov 14, 2003 | 2.280 | 2.326 | 2.289 | 2.305 | 3,394,389 | +0.03(+1.14%) |
Nov 13, 2003 | 2.265 | 2.281 | 2.250 | 2.280 | 2,651,773 | +0.01(+0.65%) |
Nov 12, 2003 | 2.246 | 2.272 | 2.239 | 2.265 | 3,296,330 | +0.02(+0.84%) |
Nov 11, 2003 | 2.210 | 2.248 | 2.203 | 2.246 | 2,832,344 | +0.03(+1.17%) |
Nov 10, 2003 | 2.257 | 2.270 | 2.218 | 2.220 | 3,128,314 | -0.05(-2.17%) |
Nov 07, 2003 | 2.295 | 2.296 | 2.267 | 2.270 | 4,452,706 | -0.03(-1.13%) |
Nov 06, 2003 | 2.278 | 2.295 | 2.265 | 2.295 | 2,359,988 | +0.02(+0.86%) |
Nov 05, 2003 | 2.246 | 2.290 | 2.265 | 2.276 | 3,099,016 | +0.00(+0.06%) |
Nov 04, 2003 | 2.246 | 2.288 | 2.216 | 2.275 | 6,947,824 | +0.02(+1.08%) |
Nov 03, 2003 | 2.289 | 2.289 | 2.235 | 2.250 | 5,729,264 | -0.04(-1.84%) |
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%) |