Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 2.147 | 2.169 | 2.111 | 2.144 | 24,300 | -0.02(-1.13%) |
Sep 30, 2003 | 2.189 | 2.189 | 2.082 | 2.169 | 42,615 | -0.03(-1.32%) |
Sep 29, 2003 | 2.191 | 2.198 | 2.069 | 2.198 | 19,494 | +0.00(+0.00%) |
Sep 26, 2003 | 2.144 | 2.276 | 2.142 | 2.198 | 7,521 | +0.07(+3.14%) |
Sep 25, 2003 | 2.129 | 2.191 | 2.129 | 2.131 | 10,521 | +0.01(+0.31%) |
Sep 24, 2003 | 2.169 | 2.169 | 2.124 | 2.124 | 7,800 | -0.08(-3.43%) |
Sep 23, 2003 | 2.189 | 2.204 | 2.176 | 2.200 | 22,500 | -0.01(-0.29%) |
Sep 22, 2003 | 2.200 | 2.209 | 2.153 | 2.206 | 34,500 | -0.00(-0.10%) |
Sep 19, 2003 | 2.180 | 2.209 | 2.180 | 2.209 | 6,900 | +0.02(+0.70%) |
Sep 18, 2003 | 2.191 | 2.222 | 2.178 | 2.193 | 42,300 | -0.01(-0.40%) |
Sep 17, 2003 | 2.229 | 2.231 | 2.202 | 2.202 | 30,600 | -0.03(-1.39%) |
Sep 16, 2003 | 2.209 | 2.251 | 2.209 | 2.233 | 117,900 | +0.01(+0.60%) |
Sep 15, 2003 | 2.222 | 2.244 | 2.211 | 2.220 | 144,900 | -0.00(-0.10%) |
Sep 12, 2003 | 2.222 | 2.233 | 2.191 | 2.222 | 79,200 | -0.02(-1.09%) |
Sep 11, 2003 | 2.147 | 2.276 | 2.144 | 2.247 | 60,300 | +0.08(+3.80%) |
Sep 10, 2003 | 2.100 | 2.202 | 1.882 | 2.164 | 108,900 | -0.10(-4.51%) |
Sep 09, 2003 | 2.224 | 2.267 | 2.058 | 2.267 | 63,600 | -0.06(-2.49%) |
Sep 08, 2003 | 2.389 | 2.500 | 2.249 | 2.324 | 140,700 | +0.05(+2.05%) |
Sep 05, 2003 | 2.631 | 2.667 | 2.167 | 2.278 | 429,000 | +0.50(+28.12%) |
Sep 04, 2003 | 1.767 | 1.778 | 1.744 | 1.778 | 13,800 | +0.03(+1.91%) |
Sep 03, 2003 | 1.713 | 1.822 | 1.713 | 1.744 | 17,100 | +0.03(+1.95%) |