Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.526 | 2.578 | 2.521 | 2.575 | 550,775 | +0.04(+1.72%) |
Oct 30, 2003 | 2.518 | 2.534 | 2.499 | 2.532 | 540,134 | +0.03(+1.20%) |
Oct 29, 2003 | 2.499 | 2.518 | 2.483 | 2.502 | 373,176 | +0.02(+0.66%) |
Oct 28, 2003 | 2.491 | 2.507 | 2.477 | 2.485 | 834,052 | +0.02(+0.77%) |
Oct 27, 2003 | 2.464 | 2.480 | 2.453 | 2.466 | 551,509 | +0.01(+0.33%) |
Oct 24, 2003 | 2.464 | 2.472 | 2.439 | 2.458 | 631,134 | -0.03(-1.20%) |
Oct 23, 2003 | 2.458 | 2.505 | 2.458 | 2.488 | 737,914 | -0.01(-0.54%) |
Oct 22, 2003 | 2.510 | 2.515 | 2.483 | 2.502 | 768,370 | -0.02(-0.65%) |
Oct 21, 2003 | 2.480 | 2.515 | 2.477 | 2.518 | 599,945 | +0.04(+1.54%) |
Oct 20, 2003 | 2.491 | 2.496 | 2.477 | 2.480 | 546,739 | +0.00(+0.11%) |
Oct 17, 2003 | 2.499 | 2.513 | 2.480 | 2.477 | 579,029 | -0.01(-0.55%) |
Oct 16, 2003 | 2.491 | 2.505 | 2.485 | 2.491 | 554,811 | -0.01(-0.54%) |
Oct 15, 2003 | 2.485 | 2.510 | 2.480 | 2.505 | 842,491 | +0.02(+0.99%) |
Oct 14, 2003 | 2.458 | 2.472 | 2.458 | 2.480 | 569,489 | +0.02(+0.89%) |
Oct 13, 2003 | 2.428 | 2.458 | 2.428 | 2.458 | 698,284 | +0.03(+1.35%) |
Oct 10, 2003 | 2.404 | 2.434 | 2.404 | 2.425 | 612,054 | +0.02(+0.79%) |
Oct 09, 2003 | 2.398 | 2.436 | 2.398 | 2.406 | 907,806 | +0.02(+1.03%) |
Oct 08, 2003 | 2.382 | 2.409 | 2.379 | 2.382 | 922,117 | -0.01(-0.23%) |
Oct 07, 2003 | 2.376 | 2.406 | 2.360 | 2.387 | 902,669 | -0.01(-0.34%) |
Oct 06, 2003 | 2.393 | 2.409 | 2.379 | 2.395 | 500,504 | +0.00(+0.00%) |
Oct 03, 2003 | 2.390 | 2.398 | 2.387 | 2.395 | 472,617 | +0.03(+1.38%) |
Oct 02, 2003 | 2.338 | 2.376 | 2.338 | 2.363 | 550,775 | +0.02(+1.05%) |
Oct 01, 2003 | 2.297 | 2.344 | 2.308 | 2.338 | 424,915 | +0.04(+1.78%) |
Sep 30, 2003 | 2.325 | 2.327 | 2.284 | 2.297 | 630,401 | -0.01(-0.47%) |
Sep 29, 2003 | 2.316 | 2.319 | 2.306 | 2.308 | 439,592 | +0.00(+0.00%) |
Sep 26, 2003 | 2.319 | 2.322 | 2.306 | 2.308 | 523,988 | -0.02(-0.94%) |
Sep 25, 2003 | 2.344 | 2.344 | 2.344 | 2.330 | 572,791 | -0.02(-0.70%) |
Sep 24, 2003 | 2.376 | 2.390 | 2.346 | 2.346 | 584,166 | -0.04(-1.82%) |
Sep 23, 2003 | 2.357 | 2.390 | 2.352 | 2.390 | 593,707 | +0.04(+1.74%) |
Sep 22, 2003 | 2.379 | 2.382 | 2.346 | 2.349 | 675,534 | -0.06(-2.38%) |
Sep 19, 2003 | 2.412 | 2.412 | 2.385 | 2.406 | 572,791 | -0.01(-0.23%) |
Sep 18, 2003 | 2.366 | 2.412 | 2.366 | 2.412 | 380,148 | +0.03(+1.37%) |
Sep 17, 2003 | 2.363 | 2.382 | 2.355 | 2.379 | 400,697 | +0.00(+0.11%) |
Sep 16, 2003 | 2.338 | 2.374 | 2.333 | 2.376 | 502,706 | +0.05(+1.99%) |
Sep 15, 2003 | 2.344 | 2.344 | 2.316 | 2.330 | 399,596 | +0.01(+0.47%) |
Sep 12, 2003 | 2.319 | 2.344 | 2.303 | 2.319 | 679,937 | -0.02(-1.05%) |
Sep 11, 2003 | 2.316 | 2.349 | 2.314 | 2.344 | 577,561 | +0.00(+0.00%) |
Sep 10, 2003 | 2.357 | 2.371 | 2.330 | 2.344 | 402,532 | -0.02(-0.92%) |
Sep 09, 2003 | 2.366 | 2.382 | 2.355 | 2.366 | 536,097 | +0.00(+0.00%) |
Sep 08, 2003 | 2.355 | 2.379 | 2.349 | 2.366 | 590,037 | -0.00(-0.11%) |
Sep 05, 2003 | 2.355 | 2.379 | 2.344 | 2.368 | 544,537 | +0.02(+0.81%) |
Sep 04, 2003 | 2.355 | 2.371 | 2.344 | 2.349 | 461,242 | -0.01(-0.23%) |
Sep 03, 2003 | 2.344 | 2.363 | 2.336 | 2.355 | 730,942 | +0.02(+0.93%) |
Sep 02, 2003 | 2.316 | 2.341 | 2.308 | 2.333 | 418,310 | +0.03(+1.30%) |
Aug 29, 2003 | 2.292 | 2.316 | 2.276 | 2.303 | 442,895 | +0.02(+0.72%) |
Aug 28, 2003 | 2.267 | 2.286 | 2.257 | 2.286 | 592,606 | +0.01(+0.24%) |
Aug 27, 2003 | 2.267 | 2.295 | 2.259 | 2.281 | 570,956 | +0.01(+0.60%) |
Aug 26, 2003 | 2.297 | 2.311 | 2.262 | 2.267 | 859,370 | -0.04(-1.65%) |
Aug 25, 2003 | 2.336 | 2.336 | 2.303 | 2.306 | 670,397 | -0.02(-1.05%) |
Aug 22, 2003 | 2.341 | 2.357 | 2.322 | 2.330 | 664,159 | -0.01(-0.35%) |
Aug 21, 2003 | 2.330 | 2.341 | 2.316 | 2.338 | 588,203 | +0.03(+1.30%) |
Aug 20, 2003 | 2.306 | 2.341 | 2.292 | 2.308 | 1,000,642 | -0.02(-0.82%) |
Aug 19, 2003 | 2.344 | 2.344 | 2.308 | 2.327 | 662,324 | +0.01(+0.47%) |
Aug 18, 2003 | 2.333 | 2.338 | 2.303 | 2.316 | 791,854 | -0.01(-0.23%) |
Aug 15, 2003 | 2.316 | 2.336 | 2.295 | 2.322 | 424,548 | +0.01(+0.24%) |
Aug 14, 2003 | 2.319 | 2.325 | 2.303 | 2.316 | 559,948 | +0.00(+0.00%) |
Aug 13, 2003 | 2.325 | 2.346 | 2.306 | 2.316 | 843,959 | -0.07(-2.75%) |
Aug 12, 2003 | 2.355 | 2.382 | 2.352 | 2.382 | 1,262,269 | +0.05(+1.98%) |
Aug 11, 2003 | 2.319 | 2.346 | 2.316 | 2.336 | 729,107 | +0.02(+1.06%) |
Aug 08, 2003 | 2.316 | 2.322 | 2.289 | 2.311 | 629,667 | +0.01(+0.24%) |
Aug 07, 2003 | 2.278 | 2.314 | 2.278 | 2.306 | 564,352 | +0.02(+0.83%) |
Aug 06, 2003 | 2.297 | 2.311 | 2.259 | 2.286 | 748,188 | +0.01(+0.60%) |
Aug 05, 2003 | 2.322 | 2.341 | 2.235 | 2.273 | 995,505 | -0.07(-3.02%) |
Aug 04, 2003 | 2.366 | 2.366 | 2.284 | 2.344 | 1,018,255 | -0.03(-1.15%) |