Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.740 | 2.836 | 2.705 | 2.753 | 16,960 | +0.02(+0.80%) |
Oct 30, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.683 | 2.731 | 2.683 | 2.731 | 5,730 | +0.10(+3.81%) |
Oct 28, 2003 | 2.718 | 2.718 | 2.613 | 2.631 | 10,543 | -0.08(-3.05%) |
Oct 27, 2003 | 2.744 | 2.744 | 2.714 | 2.714 | 3,896 | -0.00(-0.16%) |
Oct 24, 2003 | 2.836 | 2.836 | 2.718 | 2.718 | 2,750 | -0.11(-4.01%) |
Oct 23, 2003 | 2.801 | 2.832 | 2.731 | 2.832 | 3,438 | +0.09(+3.18%) |
Oct 22, 2003 | 2.770 | 2.770 | 2.744 | 2.744 | 6,646 | -0.03(-0.94%) |
Oct 21, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 229 | +0.04(+1.44%) |
Oct 20, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 2.731 | 2.731 | 2.731 | 2.731 | 687 | +0.11(+4.33%) |
Oct 16, 2003 | 2.705 | 2.749 | 2.618 | 2.618 | 687 | -0.16(-5.66%) |
Oct 15, 2003 | 2.823 | 2.823 | 2.627 | 2.775 | 2,979 | -0.03(-0.93%) |
Oct 14, 2003 | 2.818 | 2.818 | 2.797 | 2.801 | 1,833 | +0.01(+0.31%) |
Oct 13, 2003 | 2.836 | 2.880 | 2.792 | 2.792 | 15,127 | +0.09(+3.23%) |
Oct 10, 2003 | 2.688 | 2.827 | 2.688 | 2.705 | 12,606 | -0.02(-0.80%) |
Oct 09, 2003 | 2.705 | 2.749 | 2.666 | 2.727 | 4,125 | -0.03(-1.26%) |
Oct 08, 2003 | 2.827 | 2.827 | 2.552 | 2.762 | 8,709 | -0.07(-2.47%) |
Oct 07, 2003 | 2.757 | 2.832 | 2.757 | 2.832 | 1,604 | +0.00(+0.00%) |
Oct 06, 2003 | 2.832 | 2.836 | 2.749 | 2.832 | 6,646 | +0.00(+0.02%) |
Oct 03, 2003 | 2.688 | 2.831 | 2.688 | 2.831 | 13,981 | +0.15(+5.51%) |
Oct 02, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.683 | 2.683 | 2.683 | 2.683 | 1,146 | -0.02(-0.65%) |
Sep 30, 2003 | 2.705 | 2.705 | 2.701 | 2.701 | 1,375 | +0.08(+3.00%) |
Sep 29, 2003 | 2.622 | 2.622 | 2.552 | 2.622 | 10,543 | +0.00(+0.17%) |
Sep 26, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.705 | 2.836 | 2.618 | 2.618 | 10,084 | +0.00(+0.00%) |
Sep 24, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 2.644 | 2.644 | 2.618 | 2.618 | 4,125 | -0.03(-1.32%) |
Sep 22, 2003 | 2.784 | 2.784 | 2.618 | 2.653 | 8,480 | -0.01(-0.49%) |
Sep 19, 2003 | 2.683 | 2.683 | 2.618 | 2.666 | 4,813 | -0.17(-6.00%) |
Sep 18, 2003 | 2.705 | 2.836 | 2.574 | 2.836 | 8,253 | +0.24(+9.43%) |
Sep 17, 2003 | 2.574 | 2.592 | 2.574 | 2.592 | 458 | -0.03(-1.00%) |
Sep 16, 2003 | 2.661 | 2.705 | 2.618 | 2.618 | 5,042 | +0.04(+1.69%) |
Sep 15, 2003 | 2.552 | 2.618 | 2.400 | 2.574 | 9,168 | -0.04(-1.67%) |
Sep 12, 2003 | 2.683 | 2.683 | 2.613 | 2.618 | 14,898 | -0.10(-3.69%) |
Sep 11, 2003 | 2.793 | 2.793 | 2.679 | 2.718 | 23,378 | -0.02(-0.64%) |
Sep 10, 2003 | 2.784 | 2.784 | 2.705 | 2.736 | 2,292 | +0.04(+1.62%) |
Sep 09, 2003 | 2.923 | 2.923 | 2.692 | 2.692 | 41,714 | -0.10(-3.59%) |
Sep 08, 2003 | 2.727 | 2.941 | 2.727 | 2.792 | 136,833 | +0.11(+4.07%) |
Sep 05, 2003 | 2.705 | 2.714 | 2.683 | 2.683 | 12,606 | -0.07(-2.38%) |
Sep 04, 2003 | 2.683 | 2.749 | 2.683 | 2.749 | 3,208 | +0.07(+2.44%) |
Sep 03, 2003 | 2.818 | 2.818 | 2.683 | 2.683 | 8,480 | +0.02(+0.82%) |
Sep 02, 2003 | 2.827 | 2.827 | 2.661 | 2.661 | 8,709 | -0.17(-6.01%) |
Aug 29, 2003 | 2.661 | 2.832 | 2.640 | 2.832 | 8,022 | +0.15(+5.53%) |
Aug 28, 2003 | 2.762 | 2.762 | 2.683 | 2.683 | 1,604 | +0.02(+0.82%) |
Aug 27, 2003 | 2.730 | 2.730 | 2.661 | 2.661 | 2,062 | -0.13(-4.54%) |
Aug 26, 2003 | 2.662 | 2.788 | 2.661 | 2.788 | 2,521 | -0.00(-0.16%) |
Aug 25, 2003 | 2.596 | 2.792 | 2.596 | 2.792 | 916 | -0.07(-2.57%) |
Aug 22, 2003 | 2.688 | 2.866 | 2.618 | 2.866 | 11,001 | +0.05(+1.69%) |
Aug 21, 2003 | 2.749 | 2.954 | 2.666 | 2.818 | 23,378 | -0.03(-1.07%) |
Aug 20, 2003 | 2.801 | 2.853 | 2.788 | 2.849 | 16,731 | +0.05(+1.71%) |
Aug 19, 2003 | 2.814 | 2.836 | 2.749 | 2.801 | 38,276 | -0.07(-2.58%) |
Aug 18, 2003 | 2.840 | 2.989 | 2.661 | 2.875 | 44,235 | +0.08(+2.97%) |
Aug 15, 2003 | 2.522 | 3.054 | 2.522 | 2.792 | 11,001 | +0.01(+0.31%) |
Aug 14, 2003 | 2.592 | 2.836 | 2.592 | 2.784 | 80,908 | +0.14(+5.11%) |
Aug 13, 2003 | 2.627 | 2.657 | 2.587 | 2.648 | 2,062 | -0.03(-1.14%) |
Aug 12, 2003 | 2.679 | 2.679 | 2.679 | 2.679 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 2.679 | 2.679 | 2.679 | 2.679 | 229 | -0.00(-0.16%) |
Aug 08, 2003 | 2.666 | 2.683 | 2.666 | 2.683 | 2,750 | +0.02(+0.82%) |
Aug 07, 2003 | 2.661 | 2.661 | 2.661 | 2.661 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 2.661 | 2.661 | 2.661 | 2.661 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 2.727 | 2.727 | 2.618 | 2.661 | 4,354 | +0.04(+1.67%) |
Aug 04, 2003 | 2.618 | 2.618 | 2.618 | 2.618 | 229 | +0.03(+1.01%) |