Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.375 | 3.500 | 3.375 | 3.430 | 433,572 | +0.06(+1.64%) |
Nov 26, 2003 | 3.500 | 3.500 | 3.300 | 3.374 | 1,606,396 | -0.09(-2.47%) |
Nov 25, 2003 | 3.300 | 3.625 | 3.155 | 3.460 | 5,088,994 | +0.29(+8.98%) |
Nov 24, 2003 | 3.195 | 3.235 | 3.080 | 3.175 | 1,992,266 | +0.05(+1.60%) |
Nov 21, 2003 | 3.050 | 3.200 | 3.050 | 3.125 | 138,654 | +0.08(+2.46%) |
Nov 20, 2003 | 3.050 | 3.150 | 3.050 | 3.050 | 42,388 | -0.05(-1.61%) |
Nov 19, 2003 | 3.160 | 3.160 | 3.075 | 3.100 | 62,200 | -0.03(-1.12%) |
Nov 18, 2003 | 3.100 | 3.160 | 3.100 | 3.135 | 27,472 | -0.01(-0.32%) |
Nov 17, 2003 | 3.075 | 3.145 | 3.060 | 3.145 | 47,560 | +0.06(+1.78%) |
Nov 14, 2003 | 3.075 | 3.245 | 3.075 | 3.090 | 53,646 | -0.06(-1.89%) |
Nov 13, 2003 | 3.125 | 3.250 | 3.100 | 3.150 | 621,850 | -0.04(-1.11%) |
Nov 12, 2003 | 3.235 | 3.250 | 3.125 | 3.185 | 50,490 | -0.02(-0.62%) |
Nov 11, 2003 | 3.235 | 3.235 | 3.100 | 3.205 | 58,468 | +0.00(+0.00%) |
Nov 10, 2003 | 3.150 | 3.245 | 3.115 | 3.205 | 69,904 | +0.09(+2.89%) |
Nov 07, 2003 | 3.000 | 3.115 | 3.000 | 3.115 | 32,946 | +0.06(+1.96%) |
Nov 06, 2003 | 2.950 | 3.055 | 2.850 | 3.055 | 840,750 | +0.04(+1.33%) |
Nov 05, 2003 | 3.060 | 3.060 | 3.015 | 3.015 | 76,400 | -0.01(-0.33%) |
Nov 04, 2003 | 3.050 | 3.050 | 3.010 | 3.025 | 117,858 | +0.01(+0.33%) |
Nov 03, 2003 | 3.095 | 3.095 | 2.970 | 3.015 | 80,830 | -0.01(-0.33%) |
Oct 31, 2003 | 3.080 | 3.125 | 2.975 | 3.025 | 514,902 | +0.05(+1.85%) |
Oct 30, 2003 | 2.970 | 2.970 | 2.900 | 2.970 | 24,768 | +0.00(+0.00%) |
Oct 29, 2003 | 2.865 | 2.995 | 2.865 | 2.970 | 86,056 | +0.05(+1.54%) |
Oct 28, 2003 | 2.925 | 2.970 | 2.755 | 2.925 | 188,440 | +0.00(+0.00%) |
Oct 27, 2003 | 2.975 | 2.975 | 2.830 | 2.925 | 157,000 | +0.05(+1.74%) |
Oct 24, 2003 | 2.860 | 2.975 | 2.760 | 2.875 | 282,400 | -0.10(-3.20%) |
Oct 23, 2003 | 3.055 | 3.190 | 2.830 | 2.970 | 143,000 | -0.09(-2.94%) |
Oct 22, 2003 | 3.130 | 3.130 | 3.050 | 3.060 | 96,800 | -0.02(-0.49%) |
Oct 21, 2003 | 3.100 | 3.305 | 3.020 | 3.075 | 83,000 | -0.12(-3.91%) |
Oct 20, 2003 | 3.335 | 3.335 | 3.125 | 3.200 | 154,400 | -0.13(-4.05%) |
Oct 17, 2003 | 3.374 | 3.400 | 3.055 | 3.335 | 130,748 | +0.06(+1.99%) |
Oct 16, 2003 | 2.745 | 3.225 | 2.710 | 3.270 | 611,474 | +0.52(+19.13%) |
Oct 15, 2003 | 2.630 | 2.750 | 2.580 | 2.745 | 72,800 | +0.06(+2.04%) |
Oct 14, 2003 | 2.750 | 2.750 | 2.590 | 2.690 | 68,410 | +0.06(+2.48%) |
Oct 13, 2003 | 2.710 | 2.750 | 2.625 | 2.625 | 74,600 | -0.12(-4.37%) |
Oct 10, 2003 | 2.700 | 2.770 | 2.600 | 2.745 | 64,212 | +0.15(+5.58%) |
Oct 09, 2003 | 2.625 | 2.685 | 2.600 | 2.600 | 179,400 | -0.02(-0.76%) |
Oct 08, 2003 | 2.600 | 2.650 | 2.580 | 2.620 | 19,180 | -0.03(-1.13%) |
Oct 07, 2003 | 2.695 | 2.735 | 2.600 | 2.650 | 156,000 | -0.05(-1.85%) |
Oct 06, 2003 | 2.700 | 2.750 | 2.630 | 2.700 | 63,200 | +0.08(+2.86%) |
Oct 03, 2003 | 2.725 | 2.725 | 2.560 | 2.625 | 47,400 | +0.00(+0.19%) |
Oct 02, 2003 | 2.650 | 2.675 | 2.545 | 2.620 | 104,400 | +0.01(+0.38%) |
Oct 01, 2003 | 2.625 | 2.645 | 2.590 | 2.610 | 77,900 | -0.06(-2.43%) |
Sep 30, 2003 | 2.660 | 2.705 | 2.590 | 2.675 | 117,200 | -0.02(-0.56%) |
Sep 29, 2003 | 2.550 | 2.705 | 2.550 | 2.690 | 163,574 | +0.11(+4.47%) |
Sep 26, 2003 | 2.650 | 2.695 | 2.550 | 2.575 | 80,000 | -0.05(-2.09%) |
Sep 25, 2003 | 2.560 | 2.690 | 2.550 | 2.630 | 60,440 | +0.07(+2.73%) |
Sep 24, 2003 | 2.625 | 2.625 | 2.540 | 2.560 | 91,000 | -0.09(-3.40%) |
Sep 23, 2003 | 2.630 | 2.655 | 2.475 | 2.650 | 89,946 | -0.00(-0.19%) |
Sep 22, 2003 | 2.635 | 2.655 | 2.350 | 2.655 | 82,508 | +0.02(+0.95%) |
Sep 19, 2003 | 2.525 | 2.675 | 2.475 | 2.630 | 103,400 | +0.21(+8.68%) |
Sep 18, 2003 | 2.795 | 3.000 | 2.375 | 2.420 | 387,580 | -0.11(-4.52%) |
Sep 17, 2003 | 2.090 | 2.975 | 2.080 | 2.534 | 638,702 | +0.45(+21.85%) |
Sep 16, 2003 | 2.050 | 2.080 | 2.025 | 2.080 | 145,520 | +0.04(+1.71%) |
Sep 15, 2003 | 2.065 | 2.125 | 2.000 | 2.045 | 150,600 | -0.00(-0.24%) |
Sep 12, 2003 | 2.010 | 2.110 | 2.000 | 2.050 | 94,800 | +0.01(+0.74%) |
Sep 11, 2003 | 2.085 | 2.100 | 2.025 | 2.035 | 109,200 | -0.05(-2.63%) |
Sep 10, 2003 | 1.960 | 2.090 | 1.935 | 2.090 | 271,600 | +0.14(+7.46%) |
Sep 09, 2003 | 1.940 | 2.030 | 1.860 | 1.945 | 153,600 | +0.04(+1.83%) |
Sep 08, 2003 | 1.900 | 1.950 | 1.875 | 1.910 | 151,000 | +0.01(+0.53%) |
Sep 05, 2003 | 2.040 | 2.045 | 1.875 | 1.900 | 122,600 | -0.04(-2.06%) |
Sep 04, 2003 | 1.925 | 2.000 | 1.880 | 1.940 | 86,400 | +0.03(+1.84%) |
Sep 03, 2003 | 1.875 | 1.915 | 1.775 | 1.905 | 196,000 | +0.01(+0.53%) |