Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.413 | 2.423 | 2.410 | 2.423 | 14,689 | +0.01(+0.57%) |
Nov 26, 2003 | 2.396 | 2.410 | 2.396 | 2.410 | 4,774 | -0.04(-1.67%) |
Nov 25, 2003 | 2.451 | 2.451 | 2.383 | 2.451 | 116,049 | +0.00(+0.00%) |
Nov 24, 2003 | 2.464 | 2.464 | 2.451 | 2.451 | 16,525 | +0.00(+0.00%) |
Nov 21, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 25,339 | +0.00(+0.00%) |
Nov 20, 2003 | 2.464 | 2.464 | 2.451 | 2.451 | 17,994 | -0.01(-0.55%) |
Nov 19, 2003 | 2.464 | 2.464 | 2.464 | 2.464 | 7,018 | -0.01(-0.55%) |
Nov 18, 2003 | 2.481 | 2.481 | 2.478 | 2.478 | 22,034 | +0.00(+0.00%) |
Nov 17, 2003 | 2.505 | 2.505 | 2.478 | 2.478 | 53,955 | -0.04(-1.62%) |
Nov 14, 2003 | 2.519 | 2.532 | 2.519 | 2.519 | 11,384 | +0.01(+0.54%) |
Nov 13, 2003 | 2.505 | 2.505 | 2.500 | 2.505 | 38,560 | +0.00(+0.00%) |
Nov 12, 2003 | 2.478 | 2.519 | 2.478 | 2.505 | 76,570 | -0.01(-0.54%) |
Nov 11, 2003 | 2.489 | 2.546 | 2.489 | 2.519 | 67,572 | +0.04(+1.43%) |
Nov 10, 2003 | 2.492 | 2.505 | 2.483 | 2.483 | 12,486 | -0.01(-0.33%) |
Nov 07, 2003 | 2.478 | 2.492 | 2.456 | 2.492 | 41,887 | +0.03(+1.10%) |
Nov 06, 2003 | 2.437 | 2.478 | 2.432 | 2.464 | 226,905 | +0.03(+1.12%) |
Nov 05, 2003 | 2.437 | 2.437 | 2.426 | 2.437 | 40,396 | +0.02(+0.68%) |
Nov 04, 2003 | 2.402 | 2.437 | 2.396 | 2.421 | 92,545 | +0.02(+1.02%) |
Nov 03, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 3,672 | +0.00(+0.00%) |
Oct 31, 2003 | 2.423 | 2.423 | 2.396 | 2.396 | 33,786 | -0.01(-0.56%) |
Oct 30, 2003 | 2.423 | 2.423 | 2.423 | 2.410 | 18,729 | +0.01(+0.57%) |
Oct 29, 2003 | 2.423 | 2.423 | 2.396 | 2.396 | 30,114 | +0.00(+0.00%) |
Oct 28, 2003 | 2.396 | 2.423 | 2.396 | 2.396 | 13,588 | +0.00(+0.00%) |
Oct 27, 2003 | 2.410 | 2.410 | 2.396 | 2.396 | 117,150 | -0.01(-0.23%) |
Oct 24, 2003 | 2.402 | 2.402 | 2.402 | 2.402 | 16,893 | +0.00(+0.00%) |
Oct 23, 2003 | 2.402 | 2.410 | 2.402 | 2.402 | 31,950 | +0.00(+0.00%) |
Oct 22, 2003 | 2.448 | 2.448 | 2.402 | 2.402 | 25,707 | -0.04(-1.45%) |
Oct 21, 2003 | 2.437 | 2.437 | 2.402 | 2.437 | 38,193 | +0.01(+0.56%) |
Oct 20, 2003 | 2.396 | 2.478 | 2.396 | 2.423 | 58,391 | +0.01(+0.23%) |
Oct 17, 2003 | 2.369 | 2.423 | 2.369 | 2.418 | 55,086 | +0.07(+3.14%) |
Oct 16, 2003 | 2.315 | 2.344 | 2.315 | 2.344 | 23,136 | +0.03(+1.29%) |
Oct 15, 2003 | 2.301 | 2.315 | 2.287 | 2.315 | 33,051 | +0.01(+0.59%) |
Oct 14, 2003 | 2.233 | 2.301 | 2.225 | 2.301 | 125,597 | +0.09(+4.06%) |
Oct 13, 2003 | 2.206 | 2.233 | 2.206 | 2.211 | 66,838 | +0.00(+0.00%) |
Oct 10, 2003 | 2.225 | 2.233 | 2.206 | 2.211 | 23,136 | -0.01(-0.37%) |
Oct 09, 2003 | 2.219 | 2.219 | 2.192 | 2.219 | 29,012 | +0.00(+0.00%) |
Oct 08, 2003 | 2.195 | 2.219 | 2.195 | 2.219 | 12,119 | +0.04(+1.87%) |
Oct 07, 2003 | 2.203 | 2.206 | 2.178 | 2.178 | 11,751 | -0.02(-1.11%) |
Oct 06, 2003 | 2.197 | 2.206 | 2.197 | 2.203 | 36,724 | +0.01(+0.25%) |
Oct 03, 2003 | 2.192 | 2.206 | 2.192 | 2.197 | 28,277 | -0.01(-0.37%) |
Oct 02, 2003 | 2.206 | 2.206 | 2.206 | 2.206 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.206 | 2.206 | 2.192 | 2.206 | 6,243 | +0.01(+0.62%) |
Sep 30, 2003 | 2.192 | 2.206 | 2.192 | 2.192 | 47,374 | +0.00(+0.00%) |
Sep 29, 2003 | 2.192 | 2.192 | 2.192 | 2.192 | 9,548 | -0.05(-2.42%) |
Sep 26, 2003 | 2.260 | 2.260 | 2.206 | 2.246 | 34,520 | -0.03(-1.20%) |
Sep 25, 2003 | 2.287 | 2.274 | 2.274 | 2.274 | 76,386 | -0.01(-0.60%) |
Sep 24, 2003 | 2.287 | 2.287 | 2.287 | 2.287 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.285 | 2.315 | 2.260 | 2.287 | 78,223 | +0.03(+1.20%) |
Sep 22, 2003 | 2.206 | 2.260 | 2.178 | 2.260 | 126,332 | +0.04(+1.84%) |
Sep 19, 2003 | 2.206 | 2.246 | 2.206 | 2.219 | 12,853 | -0.03(-1.21%) |
Sep 18, 2003 | 2.178 | 2.315 | 2.178 | 2.246 | 111,275 | +0.07(+3.12%) |
Sep 17, 2003 | 2.151 | 2.178 | 2.151 | 2.178 | 44,436 | +0.04(+1.91%) |
Sep 16, 2003 | 2.151 | 2.178 | 2.124 | 2.138 | 51,414 | +0.04(+1.95%) |
Sep 15, 2003 | 2.097 | 2.097 | 2.097 | 2.097 | 6,977 | -0.01(-0.64%) |
Sep 12, 2003 | 2.069 | 2.151 | 2.069 | 2.110 | 93,280 | +0.04(+1.97%) |
Sep 11, 2003 | 2.083 | 2.083 | 2.069 | 2.069 | 1,468 | -0.01(-0.65%) |
Sep 10, 2003 | 2.083 | 2.083 | 2.069 | 2.083 | 5,141 | +0.01(+0.39%) |
Sep 09, 2003 | 2.083 | 2.083 | 2.069 | 2.075 | 49,210 | -0.01(-0.39%) |
Sep 08, 2003 | 2.086 | 2.097 | 2.083 | 2.083 | 36,724 | +0.00(+0.00%) |
Sep 05, 2003 | 2.056 | 2.083 | 2.056 | 2.083 | 28,645 | +0.03(+1.32%) |
Sep 04, 2003 | 2.069 | 2.124 | 2.056 | 2.056 | 37,826 | +0.01(+0.67%) |
Sep 03, 2003 | 2.042 | 2.042 | 2.029 | 2.042 | 8,446 | +0.00(+0.00%) |