Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 1.760 | 1.778 | 1.667 | 1.711 | 30,000 | -0.06(-3.63%) |
Aug 29, 2003 | 1.649 | 1.776 | 1.649 | 1.776 | 22,800 | -0.00(-0.11%) |
Aug 28, 2003 | 1.733 | 1.778 | 1.702 | 1.778 | 9,300 | +0.08(+4.58%) |
Aug 27, 2003 | 1.702 | 1.751 | 1.609 | 1.700 | 51,900 | +0.03(+1.99%) |
Aug 26, 2003 | 1.694 | 1.694 | 1.666 | 1.667 | 13,800 | -0.05(-3.10%) |
Aug 25, 2003 | 1.667 | 1.720 | 1.604 | 1.720 | 16,200 | +0.00(+0.01%) |
Aug 22, 2003 | 1.607 | 1.720 | 1.607 | 1.720 | 21,300 | +0.11(+6.75%) |
Aug 21, 2003 | 1.698 | 1.698 | 1.600 | 1.611 | 24,600 | +0.00(+0.28%) |
Aug 20, 2003 | 1.556 | 1.667 | 1.555 | 1.607 | 20,700 | +0.06(+3.88%) |
Aug 19, 2003 | 1.544 | 1.636 | 1.544 | 1.547 | 5,700 | -0.04(-2.66%) |
Aug 18, 2003 | 1.478 | 1.647 | 1.478 | 1.589 | 27,900 | +0.12(+8.33%) |
Aug 15, 2003 | 1.467 | 1.467 | 1.467 | 1.467 | 300 | -0.05(-3.37%) |
Aug 14, 2003 | 1.538 | 1.573 | 1.444 | 1.518 | 25,800 | -0.04(-2.71%) |
Aug 13, 2003 | 1.569 | 1.578 | 1.558 | 1.560 | 1,500 | -0.02(-1.13%) |
Aug 12, 2003 | 1.565 | 1.589 | 1.464 | 1.578 | 27,900 | +0.05(+3.05%) |
Aug 11, 2003 | 1.556 | 1.576 | 1.447 | 1.531 | 24,300 | -0.02(-1.43%) |
Aug 08, 2003 | 1.544 | 1.553 | 1.544 | 1.553 | 7,800 | -0.02(-0.99%) |
Aug 07, 2003 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.569 | 1.569 | 1.556 | 1.569 | 180,000 | +0.06(+3.81%) |
Aug 04, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 600 | -0.01(-0.72%) |