Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.420 | 2.458 | 2.400 | 2.440 | 957,636 | +0.04(+1.67%) |
Nov 26, 2003 | 2.441 | 2.463 | 2.350 | 2.400 | 2,847,728 | -0.02(-0.72%) |
Nov 25, 2003 | 2.355 | 2.430 | 2.351 | 2.417 | 3,054,028 | +0.07(+3.17%) |
Nov 24, 2003 | 2.276 | 2.350 | 2.261 | 2.343 | 2,089,128 | +0.09(+4.14%) |
Nov 21, 2003 | 2.238 | 2.279 | 2.225 | 2.250 | 1,678,204 | +0.01(+0.53%) |
Nov 20, 2003 | 2.190 | 2.275 | 2.136 | 2.238 | 2,331,596 | +0.05(+2.08%) |
Nov 19, 2003 | 2.219 | 2.219 | 2.172 | 2.192 | 2,392,456 | -0.02(-0.68%) |
Nov 18, 2003 | 2.233 | 2.266 | 2.200 | 2.208 | 2,263,340 | -0.01(-0.31%) |
Nov 17, 2003 | 2.237 | 2.252 | 2.161 | 2.214 | 2,908,204 | -0.04(-1.69%) |
Nov 14, 2003 | 2.303 | 2.340 | 2.250 | 2.252 | 5,422,720 | -0.10(-4.30%) |
Nov 13, 2003 | 2.284 | 2.370 | 2.193 | 2.354 | 4,897,672 | +0.10(+4.61%) |
Nov 12, 2003 | 2.250 | 2.288 | 2.211 | 2.250 | 2,286,948 | -0.00(-0.06%) |
Nov 11, 2003 | 2.125 | 2.256 | 2.121 | 2.251 | 2,929,644 | +0.10(+4.86%) |
Nov 10, 2003 | 2.202 | 2.202 | 2.129 | 2.147 | 1,926,468 | -0.05(-2.05%) |
Nov 07, 2003 | 2.209 | 2.244 | 2.144 | 2.192 | 2,774,992 | +0.00(+0.23%) |
Nov 06, 2003 | 2.122 | 2.219 | 2.066 | 2.187 | 6,104,556 | +0.11(+5.42%) |
Nov 05, 2003 | 2.141 | 2.143 | 2.039 | 2.074 | 3,955,924 | -0.06(-2.75%) |
Nov 04, 2003 | 2.094 | 2.156 | 2.039 | 2.133 | 4,162,576 | -0.07(-3.37%) |
Nov 03, 2003 | 2.124 | 2.249 | 2.116 | 2.208 | 3,189,452 | +0.12(+5.88%) |
Oct 31, 2003 | 2.083 | 2.115 | 2.056 | 2.085 | 1,446,932 | +0.02(+1.15%) |
Oct 30, 2003 | 2.065 | 2.107 | 2.051 | 2.061 | 1,491,832 | -0.00(-0.18%) |
Oct 29, 2003 | 2.084 | 2.096 | 2.027 | 2.065 | 1,515,780 | -0.01(-0.30%) |
Oct 28, 2003 | 2.001 | 2.075 | 1.994 | 2.071 | 2,666,692 | +0.08(+4.18%) |
Oct 27, 2003 | 1.891 | 2.011 | 1.891 | 1.988 | 2,667,600 | +0.09(+4.81%) |
Oct 24, 2003 | 1.906 | 1.959 | 1.869 | 1.897 | 2,272,800 | -0.02(-1.08%) |
Oct 23, 2003 | 1.891 | 1.922 | 1.823 | 1.917 | 4,390,800 | -0.02(-1.22%) |
Oct 22, 2003 | 2.047 | 2.047 | 1.928 | 1.941 | 3,811,200 | -0.11(-5.30%) |
Oct 21, 2003 | 2.088 | 2.088 | 2.025 | 2.050 | 2,019,676 | -0.02(-0.94%) |
Oct 20, 2003 | 2.026 | 2.135 | 2.026 | 2.069 | 3,378,776 | +0.04(+1.88%) |
Oct 17, 2003 | 2.022 | 2.060 | 1.984 | 2.031 | 2,147,228 | +0.00(+0.00%) |
Oct 16, 2003 | 2.022 | 2.061 | 2.010 | 2.031 | 1,907,100 | +0.01(+0.43%) |
Oct 15, 2003 | 2.094 | 2.109 | 1.978 | 2.022 | 4,169,008 | -0.05(-2.62%) |
Oct 14, 2003 | 2.059 | 2.107 | 2.031 | 2.077 | 3,207,964 | +0.05(+2.47%) |
Oct 13, 2003 | 1.959 | 2.056 | 1.948 | 2.027 | 2,821,000 | +0.07(+3.54%) |
Oct 10, 2003 | 1.984 | 2.014 | 1.938 | 1.958 | 4,367,976 | +0.08(+4.40%) |
Oct 09, 2003 | 1.861 | 1.936 | 1.833 | 1.875 | 3,003,652 | +0.06(+3.23%) |
Oct 08, 2003 | 1.841 | 1.847 | 1.791 | 1.816 | 2,024,396 | -0.03(-1.39%) |
Oct 07, 2003 | 1.872 | 1.881 | 1.817 | 1.842 | 3,803,284 | -0.04(-1.87%) |
Oct 06, 2003 | 1.812 | 1.878 | 1.788 | 1.877 | 2,749,484 | +0.09(+5.15%) |
Oct 03, 2003 | 1.742 | 1.804 | 1.737 | 1.785 | 2,404,440 | +0.08(+4.42%) |
Oct 02, 2003 | 1.728 | 1.752 | 1.701 | 1.709 | 1,824,600 | -0.01(-0.62%) |
Oct 01, 2003 | 1.662 | 1.734 | 1.641 | 1.720 | 3,044,476 | +0.09(+5.60%) |
Sep 30, 2003 | 1.671 | 1.697 | 1.597 | 1.629 | 3,024,408 | -0.02(-1.47%) |
Sep 29, 2003 | 1.631 | 1.669 | 1.572 | 1.653 | 3,954,460 | +0.04(+2.32%) |
Sep 26, 2003 | 1.637 | 1.656 | 1.609 | 1.616 | 3,132,732 | -0.02(-1.52%) |
Sep 25, 2003 | 1.590 | 1.683 | 1.586 | 1.641 | 4,470,136 | +0.07(+4.66%) |
Sep 24, 2003 | 1.589 | 1.594 | 1.546 | 1.567 | 2,130,856 | -0.02(-1.38%) |
Sep 23, 2003 | 1.549 | 1.605 | 1.538 | 1.589 | 1,894,436 | +0.04(+2.29%) |
Sep 22, 2003 | 1.574 | 1.574 | 1.542 | 1.554 | 1,392,484 | +0.76(+96.25%) |
Sep 19, 2003 | 0.7975 | 0.8016 | 0.7836 | 0.7917 | 2,547,856 | -0.01(-1.05%) |
Sep 18, 2003 | 0.8027 | 0.8063 | 0.7914 | 0.8002 | 2,424,184 | -0.00(-0.04%) |
Sep 17, 2003 | 0.7744 | 0.8083 | 0.7734 | 0.8005 | 6,996,760 | +0.03(+3.50%) |
Sep 16, 2003 | 0.7322 | 0.7734 | 0.7314 | 0.7734 | 5,588,808 | +0.06(+8.60%) |
Sep 11, 2003 | 0.6961 | 0.7206 | 0.6922 | 0.7122 | 3,299,200 | +0.02(+2.43%) |
Sep 10, 2003 | 0.7069 | 0.7069 | 0.6944 | 0.6953 | 2,684,000 | -0.01(-1.66%) |
Sep 09, 2003 | 0.7344 | 0.7350 | 0.7064 | 0.7070 | 2,892,000 | -0.03(-3.83%) |
Sep 08, 2003 | 0.7303 | 0.7359 | 0.7172 | 0.7352 | 3,272,800 | +0.01(+0.97%) |
Sep 05, 2003 | 0.7578 | 0.7561 | 0.7202 | 0.7281 | 3,378,744 | -0.03(-3.92%) |
Sep 04, 2003 | 0.7788 | 0.7795 | 0.7423 | 0.7578 | 2,880,800 | -0.02(-2.41%) |
Sep 03, 2003 | 0.7875 | 0.7936 | 0.7727 | 0.7766 | 2,233,600 | -0.01(-0.98%) |