Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.547 | 2.588 | 2.506 | 2.574 | 33,776 | +0.07(+2.61%) |
Dec 30, 2003 | 2.509 | 2.547 | 2.509 | 2.509 | 24,201 | -0.02(-0.97%) |
Dec 29, 2003 | 2.533 | 2.547 | 2.509 | 2.533 | 28,911 | +0.02(+0.98%) |
Dec 26, 2003 | 2.519 | 2.588 | 2.509 | 2.509 | 28,379 | +0.06(+2.33%) |
Dec 24, 2003 | 2.411 | 2.533 | 2.411 | 2.451 | 50,308 | +0.00(+0.00%) |
Dec 23, 2003 | 2.438 | 2.451 | 2.411 | 2.451 | 12,820 | +0.07(+2.86%) |
Dec 22, 2003 | 2.356 | 2.438 | 2.356 | 2.383 | 11,748 | -0.04(-1.69%) |
Dec 19, 2003 | 2.342 | 2.424 | 2.315 | 2.424 | 159,428 | +0.10(+4.09%) |
Dec 18, 2003 | 2.329 | 2.342 | 2.329 | 2.329 | 23,643 | +0.00(+0.00%) |
Dec 17, 2003 | 2.329 | 2.329 | 2.329 | 2.329 | 41,655 | +0.00(+0.00%) |
Dec 16, 2003 | 2.332 | 2.342 | 2.329 | 2.329 | 10,085 | +0.01(+0.59%) |
Dec 15, 2003 | 2.370 | 2.370 | 2.315 | 2.315 | 144,335 | -0.03(-1.16%) |
Dec 12, 2003 | 2.342 | 2.342 | 2.342 | 2.342 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 2.411 | 2.411 | 2.342 | 2.342 | 7,709 | +0.01(+0.58%) |
Dec 10, 2003 | 2.383 | 2.411 | 2.315 | 2.329 | 32,858 | -0.05(-2.29%) |
Dec 09, 2003 | 2.383 | 2.397 | 2.383 | 2.383 | 8,076 | -0.03(-1.13%) |
Dec 08, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 734 | -0.04(-1.67%) |
Dec 05, 2003 | 2.383 | 2.451 | 2.438 | 2.451 | 28,085 | +0.07(+2.86%) |
Dec 04, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 5,507 | +0.00(+0.00%) |
Dec 03, 2003 | 2.383 | 2.383 | 2.383 | 2.383 | 367 | -0.03(-1.13%) |
Dec 02, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 8,187 | +0.00(+0.00%) |
Dec 01, 2003 | 2.411 | 2.411 | 2.411 | 2.411 | 5,139 | -0.01(-0.56%) |
Nov 28, 2003 | 2.413 | 2.424 | 2.411 | 2.424 | 14,685 | +0.01(+0.57%) |
Nov 26, 2003 | 2.397 | 2.411 | 2.397 | 2.411 | 4,772 | -0.04(-1.67%) |
Nov 25, 2003 | 2.451 | 2.451 | 2.383 | 2.451 | 116,014 | +0.00(+0.00%) |
Nov 24, 2003 | 2.465 | 2.465 | 2.451 | 2.451 | 16,521 | +0.00(+0.00%) |
Nov 21, 2003 | 2.451 | 2.451 | 2.451 | 2.451 | 25,332 | +0.00(+0.00%) |
Nov 20, 2003 | 2.465 | 2.465 | 2.451 | 2.451 | 17,989 | -0.01(-0.55%) |
Nov 19, 2003 | 2.465 | 2.465 | 2.465 | 2.465 | 7,015 | -0.01(-0.55%) |
Nov 18, 2003 | 2.481 | 2.481 | 2.479 | 2.479 | 22,028 | +0.00(+0.00%) |
Nov 17, 2003 | 2.506 | 2.506 | 2.479 | 2.479 | 53,939 | -0.04(-1.62%) |
Nov 14, 2003 | 2.519 | 2.533 | 2.519 | 2.519 | 11,381 | +0.01(+0.54%) |
Nov 13, 2003 | 2.506 | 2.506 | 2.500 | 2.506 | 38,549 | +0.00(+0.00%) |
Nov 12, 2003 | 2.479 | 2.519 | 2.479 | 2.506 | 76,547 | -0.01(-0.54%) |
Nov 11, 2003 | 2.490 | 2.547 | 2.490 | 2.519 | 67,552 | +0.04(+1.43%) |
Nov 10, 2003 | 2.492 | 2.506 | 2.484 | 2.484 | 12,482 | -0.01(-0.33%) |
Nov 07, 2003 | 2.479 | 2.492 | 2.457 | 2.492 | 41,875 | +0.03(+1.11%) |
Nov 06, 2003 | 2.438 | 2.479 | 2.432 | 2.465 | 226,838 | +0.03(+1.12%) |
Nov 05, 2003 | 2.438 | 2.438 | 2.427 | 2.438 | 40,384 | +0.02(+0.67%) |
Nov 04, 2003 | 2.402 | 2.438 | 2.397 | 2.421 | 92,518 | +0.02(+1.02%) |
Nov 03, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 3,671 | +0.00(+0.00%) |
Oct 31, 2003 | 2.424 | 2.424 | 2.397 | 2.397 | 33,776 | -0.01(-0.57%) |
Oct 30, 2003 | 2.424 | 2.424 | 2.424 | 2.411 | 18,723 | +0.01(+0.57%) |
Oct 29, 2003 | 2.424 | 2.424 | 2.397 | 2.397 | 30,105 | +0.00(+0.00%) |
Oct 28, 2003 | 2.397 | 2.424 | 2.397 | 2.397 | 13,584 | +0.00(+0.00%) |
Oct 27, 2003 | 2.411 | 2.411 | 2.397 | 2.397 | 117,116 | -0.01(-0.23%) |
Oct 24, 2003 | 2.402 | 2.402 | 2.402 | 2.402 | 16,888 | +0.00(+0.00%) |
Oct 23, 2003 | 2.402 | 2.411 | 2.402 | 2.402 | 31,940 | +0.00(+0.00%) |
Oct 22, 2003 | 2.449 | 2.449 | 2.402 | 2.402 | 25,699 | -0.04(-1.45%) |
Oct 21, 2003 | 2.438 | 2.438 | 2.402 | 2.438 | 38,182 | +0.01(+0.56%) |
Oct 20, 2003 | 2.397 | 2.479 | 2.397 | 2.424 | 58,374 | +0.01(+0.23%) |
Oct 17, 2003 | 2.370 | 2.424 | 2.370 | 2.419 | 55,070 | +0.07(+3.14%) |
Oct 16, 2003 | 2.315 | 2.345 | 2.315 | 2.345 | 23,129 | +0.03(+1.29%) |
Oct 15, 2003 | 2.302 | 2.315 | 2.288 | 2.315 | 33,042 | +0.01(+0.59%) |
Oct 14, 2003 | 2.234 | 2.302 | 2.225 | 2.302 | 125,560 | +0.09(+4.06%) |
Oct 13, 2003 | 2.206 | 2.234 | 2.206 | 2.212 | 66,818 | +0.00(+0.00%) |
Oct 10, 2003 | 2.225 | 2.234 | 2.206 | 2.212 | 23,129 | -0.01(-0.37%) |
Oct 09, 2003 | 2.220 | 2.220 | 2.193 | 2.220 | 29,003 | +0.00(+0.00%) |
Oct 08, 2003 | 2.195 | 2.220 | 2.195 | 2.220 | 12,115 | +0.04(+1.88%) |
Oct 07, 2003 | 2.204 | 2.206 | 2.179 | 2.179 | 11,748 | -0.02(-1.11%) |
Oct 06, 2003 | 2.198 | 2.206 | 2.198 | 2.204 | 36,713 | +0.01(+0.25%) |
Oct 03, 2003 | 2.193 | 2.206 | 2.193 | 2.198 | 28,269 | -0.01(-0.37%) |
Oct 02, 2003 | 2.206 | 2.206 | 2.206 | 2.206 | 0 | +0.00(+0.00%) |