Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.117 | 2.231 | 2.044 | 2.044 | 34,200 | -0.07(-3.16%) |
Dec 30, 2003 | 2.007 | 2.111 | 2.007 | 2.111 | 39,684 | +0.03(+1.60%) |
Dec 29, 2003 | 2.033 | 2.082 | 2.033 | 2.078 | 16,827 | +0.08(+3.89%) |
Dec 26, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 2.002 | 2.002 | 2.000 | 2.000 | 2,400 | -0.05(-2.60%) |
Dec 23, 2003 | 2.060 | 2.111 | 2.004 | 2.053 | 15,300 | +0.05(+2.54%) |
Dec 22, 2003 | 2.004 | 2.004 | 2.002 | 2.002 | 1,950 | -0.06(-2.90%) |
Dec 19, 2003 | 2.022 | 2.064 | 2.022 | 2.062 | 10,800 | +0.06(+3.00%) |
Dec 18, 2003 | 2.002 | 2.007 | 2.000 | 2.002 | 6,300 | +0.00(+0.11%) |
Dec 17, 2003 | 2.056 | 2.056 | 2.000 | 2.000 | 8,955 | -0.02(-0.94%) |
Dec 16, 2003 | 2.084 | 2.100 | 1.871 | 2.019 | 24,624 | -0.08(-3.76%) |
Dec 15, 2003 | 2.111 | 2.131 | 2.098 | 2.098 | 24,600 | -0.02(-1.05%) |
Dec 12, 2003 | 2.082 | 2.133 | 2.082 | 2.120 | 63,300 | -0.03(-1.45%) |
Dec 11, 2003 | 2.089 | 2.151 | 2.089 | 2.151 | 51,000 | +0.08(+3.97%) |
Dec 10, 2003 | 2.127 | 2.147 | 2.067 | 2.069 | 57,150 | -0.06(-2.72%) |
Dec 09, 2003 | 2.156 | 2.178 | 2.127 | 2.127 | 96,840 | -0.01(-0.31%) |
Dec 08, 2003 | 2.162 | 2.193 | 2.122 | 2.133 | 40,800 | +0.04(+1.91%) |
Dec 05, 2003 | 2.387 | 2.387 | 2.178 | 2.093 | 158,862 | -0.02(-0.84%) |
Dec 04, 2003 | 2.336 | 2.344 | 2.040 | 2.111 | 63,543 | -0.24(-10.38%) |
Dec 03, 2003 | 2.378 | 2.378 | 2.356 | 2.356 | 32,100 | -0.02(-0.93%) |
Dec 02, 2003 | 2.375 | 2.378 | 2.333 | 2.378 | 9,720 | -0.01(-0.47%) |
Dec 01, 2003 | 2.333 | 2.389 | 2.318 | 2.389 | 50,775 | +0.07(+2.87%) |
Nov 28, 2003 | 2.347 | 2.347 | 2.322 | 2.322 | 10,110 | -0.01(-0.48%) |
Nov 26, 2003 | 2.380 | 2.444 | 2.333 | 2.333 | 23,850 | -0.02(-0.85%) |
Nov 25, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 600 | -0.01(-0.56%) |
Nov 24, 2003 | 2.367 | 2.469 | 2.356 | 2.367 | 12,240 | +0.03(+1.43%) |
Nov 21, 2003 | 2.402 | 2.484 | 2.333 | 2.333 | 6,900 | -0.06(-2.33%) |
Nov 20, 2003 | 2.433 | 2.433 | 2.324 | 2.389 | 5,100 | -0.06(-2.27%) |
Nov 19, 2003 | 2.400 | 2.444 | 2.282 | 2.444 | 67,500 | +0.01(+0.55%) |
Nov 18, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 300 | -0.01(-0.55%) |
Nov 17, 2003 | 2.464 | 2.464 | 2.444 | 2.444 | 3,720 | -0.02(-0.81%) |
Nov 14, 2003 | 2.556 | 2.556 | 2.464 | 2.464 | 2,373 | +0.02(+0.82%) |
Nov 13, 2003 | 2.349 | 2.611 | 2.349 | 2.444 | 10,650 | -0.14(-5.59%) |
Nov 12, 2003 | 2.580 | 2.642 | 2.422 | 2.589 | 8,415 | +0.09(+3.57%) |
Nov 11, 2003 | 2.444 | 2.589 | 2.396 | 2.500 | 15,318 | +0.03(+1.07%) |
Nov 10, 2003 | 2.431 | 2.533 | 2.431 | 2.473 | 17,700 | -0.03(-1.07%) |
Nov 07, 2003 | 2.578 | 2.644 | 2.469 | 2.500 | 129,900 | -0.08(-3.02%) |
Nov 06, 2003 | 2.480 | 2.578 | 2.480 | 2.578 | 32,100 | +0.09(+3.57%) |
Nov 05, 2003 | 2.553 | 2.553 | 2.482 | 2.489 | 12,000 | +0.07(+3.04%) |
Nov 04, 2003 | 2.444 | 2.444 | 2.416 | 2.416 | 1,200 | -0.08(-3.12%) |
Nov 03, 2003 | 2.629 | 2.629 | 2.398 | 2.493 | 46,059 | -0.11(-4.27%) |
Oct 31, 2003 | 2.429 | 2.604 | 2.429 | 2.604 | 17,100 | +0.27(+11.73%) |
Oct 30, 2003 | 2.489 | 2.453 | 2.322 | 2.331 | 4,200 | -0.16(-6.33%) |
Oct 29, 2003 | 2.489 | 2.489 | 2.380 | 2.489 | 2,100 | +0.09(+3.60%) |
Oct 28, 2003 | 2.464 | 2.489 | 2.340 | 2.402 | 14,100 | -0.02(-0.92%) |
Oct 27, 2003 | 2.442 | 2.489 | 2.371 | 2.424 | 6,000 | -0.01(-0.54%) |
Oct 24, 2003 | 2.418 | 2.438 | 2.367 | 2.438 | 2,100 | -0.01(-0.28%) |
Oct 23, 2003 | 2.478 | 2.491 | 2.402 | 2.444 | 9,900 | -0.03(-1.35%) |
Oct 22, 2003 | 2.444 | 2.478 | 2.442 | 2.478 | 37,800 | +0.03(+1.36%) |
Oct 21, 2003 | 2.344 | 2.444 | 2.344 | 2.444 | 19,200 | +0.11(+4.87%) |
Oct 20, 2003 | 2.324 | 2.371 | 2.289 | 2.331 | 17,400 | +0.05(+2.23%) |
Oct 17, 2003 | 2.222 | 2.333 | 2.222 | 2.280 | 18,600 | +0.06(+2.60%) |
Oct 16, 2003 | 2.264 | 2.264 | 2.222 | 2.222 | 22,200 | -0.04(-1.86%) |
Oct 15, 2003 | 2.211 | 2.264 | 2.211 | 2.264 | 36,600 | +0.05(+2.41%) |
Oct 14, 2003 | 2.140 | 2.211 | 2.116 | 2.211 | 17,100 | +0.02(+1.02%) |
Oct 13, 2003 | 2.162 | 2.189 | 2.142 | 2.189 | 12,000 | +0.00(+0.00%) |
Oct 10, 2003 | 2.171 | 2.189 | 2.098 | 2.189 | 17,700 | +0.04(+2.07%) |
Oct 09, 2003 | 2.189 | 2.189 | 2.127 | 2.144 | 31,551 | +0.04(+2.12%) |
Oct 08, 2003 | 2.098 | 2.100 | 2.098 | 2.100 | 900 | -0.11(-4.92%) |
Oct 07, 2003 | 2.111 | 2.209 | 2.031 | 2.209 | 60,300 | +0.06(+2.57%) |
Oct 06, 2003 | 2.078 | 2.153 | 2.055 | 2.153 | 7,500 | +0.08(+3.64%) |
Oct 03, 2003 | 2.056 | 2.136 | 2.056 | 2.078 | 90,627 | -0.02(-1.17%) |
Oct 02, 2003 | 2.142 | 2.142 | 2.102 | 2.102 | 13,200 | -0.04(-1.96%) |