Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.800 | 2.811 | 2.787 | 2.787 | 226,251 | -0.00(-0.08%) |
Nov 26, 2003 | 2.823 | 2.823 | 2.766 | 2.790 | 349,983 | -0.00(-0.15%) |
Nov 25, 2003 | 2.811 | 2.838 | 2.790 | 2.794 | 716,330 | +0.00(+0.00%) |
Nov 24, 2003 | 2.767 | 2.806 | 2.767 | 2.794 | 1,023,681 | +0.07(+2.48%) |
Nov 21, 2003 | 2.746 | 2.757 | 2.735 | 2.726 | 1,565,780 | -0.02(-0.73%) |
Nov 20, 2003 | 2.738 | 2.746 | 2.727 | 2.746 | 1,032,405 | +0.01(+0.39%) |
Nov 19, 2003 | 2.778 | 2.778 | 2.720 | 2.736 | 902,671 | -0.04(-1.56%) |
Nov 18, 2003 | 2.812 | 2.836 | 2.776 | 2.779 | 1,072,799 | -0.04(-1.50%) |
Nov 17, 2003 | 2.837 | 2.852 | 2.812 | 2.821 | 772,307 | -0.02(-0.71%) |
Nov 14, 2003 | 2.851 | 2.862 | 2.831 | 2.841 | 505,308 | -0.01(-0.37%) |
Nov 13, 2003 | 2.858 | 2.862 | 2.841 | 2.852 | 559,992 | +0.00(+0.00%) |
Nov 12, 2003 | 2.853 | 2.916 | 2.843 | 2.852 | 1,003,042 | +0.00(+0.00%) |
Nov 11, 2003 | 2.861 | 2.862 | 2.829 | 2.852 | 353,239 | -0.01(-0.18%) |
Nov 10, 2003 | 2.888 | 2.897 | 2.841 | 2.857 | 632,542 | -0.04(-1.53%) |
Nov 07, 2003 | 2.799 | 2.903 | 2.788 | 2.901 | 1,699,050 | +0.10(+3.74%) |
Nov 06, 2003 | 2.790 | 2.814 | 2.774 | 2.797 | 683,284 | -0.00(-0.08%) |
Nov 05, 2003 | 2.814 | 2.814 | 2.771 | 2.799 | 1,084,969 | -0.01(-0.19%) |
Nov 04, 2003 | 2.776 | 2.824 | 2.776 | 2.804 | 388,326 | +0.03(+0.99%) |
Nov 03, 2003 | 2.786 | 2.831 | 2.764 | 2.777 | 808,696 | +0.02(+0.77%) |
Oct 31, 2003 | 2.707 | 2.841 | 2.704 | 2.756 | 1,666,505 | +0.05(+1.91%) |
Oct 30, 2003 | 2.728 | 2.741 | 2.693 | 2.704 | 445,425 | -0.02(-0.89%) |
Oct 29, 2003 | 2.534 | 2.735 | 2.534 | 2.728 | 1,820,122 | +0.10(+3.86%) |
Oct 28, 2003 | 2.535 | 2.627 | 2.535 | 2.627 | 997,905 | +0.09(+3.50%) |
Oct 27, 2003 | 2.525 | 2.573 | 2.521 | 2.538 | 1,618,008 | +0.01(+0.50%) |
Oct 24, 2003 | 2.509 | 2.587 | 2.509 | 2.525 | 717,642 | +0.01(+0.46%) |
Oct 23, 2003 | 2.544 | 2.546 | 2.514 | 2.514 | 1,380,845 | -0.03(-1.16%) |
Oct 22, 2003 | 2.567 | 2.567 | 2.543 | 2.543 | 864,862 | -0.03(-1.15%) |
Oct 21, 2003 | 2.587 | 2.594 | 2.567 | 2.573 | 310,536 | -0.01(-0.20%) |
Oct 20, 2003 | 2.585 | 2.606 | 2.567 | 2.578 | 661,660 | -0.02(-0.65%) |
Oct 17, 2003 | 2.575 | 2.599 | 2.559 | 2.595 | 384,018 | +0.00(+0.08%) |
Oct 16, 2003 | 2.562 | 2.609 | 2.562 | 2.593 | 274,545 | +0.03(+1.24%) |
Oct 15, 2003 | 2.581 | 2.588 | 2.561 | 2.561 | 462,178 | -0.00(-0.12%) |
Oct 14, 2003 | 2.588 | 2.588 | 2.546 | 2.565 | 392,606 | -0.03(-1.02%) |
Oct 13, 2003 | 2.556 | 2.591 | 2.551 | 2.591 | 522,600 | +0.04(+1.53%) |
Oct 10, 2003 | 2.562 | 2.594 | 2.551 | 2.552 | 427,385 | -0.03(-1.19%) |
Oct 09, 2003 | 2.570 | 2.613 | 2.556 | 2.583 | 1,135,607 | +0.02(+0.82%) |
Oct 08, 2003 | 2.534 | 2.608 | 2.503 | 2.561 | 3,449,136 | -0.21(-7.62%) |
Oct 07, 2003 | 2.736 | 2.784 | 2.728 | 2.773 | 414,182 | +0.03(+0.96%) |
Oct 06, 2003 | 2.749 | 2.749 | 2.707 | 2.746 | 314,796 | +0.01(+0.31%) |
Oct 03, 2003 | 2.697 | 2.752 | 2.692 | 2.738 | 740,875 | +0.06(+2.13%) |
Oct 02, 2003 | 2.672 | 2.701 | 2.668 | 2.681 | 891,731 | +0.01(+0.48%) |
Oct 01, 2003 | 2.615 | 2.685 | 2.604 | 2.668 | 529,630 | +0.05(+1.81%) |
Sep 30, 2003 | 2.630 | 2.656 | 2.593 | 2.621 | 664,173 | -0.02(-0.80%) |
Sep 29, 2003 | 2.625 | 2.677 | 2.589 | 2.642 | 1,293,066 | +0.03(+1.05%) |
Sep 26, 2003 | 2.619 | 2.672 | 2.593 | 2.614 | 879,689 | +0.00(+0.00%) |
Sep 25, 2003 | 2.706 | 2.706 | 2.605 | 2.614 | 986,322 | -0.07(-2.44%) |
Sep 24, 2003 | 2.692 | 2.696 | 2.672 | 2.680 | 252,074 | -0.00(-0.12%) |
Sep 23, 2003 | 2.661 | 2.697 | 2.651 | 2.683 | 650,043 | +0.03(+1.03%) |
Sep 22, 2003 | 2.729 | 2.729 | 2.655 | 2.655 | 291,151 | -0.09(-3.20%) |
Sep 19, 2003 | 2.722 | 2.776 | 2.686 | 2.743 | 504,541 | +0.01(+0.43%) |
Sep 18, 2003 | 2.683 | 2.782 | 2.656 | 2.731 | 800,502 | +0.04(+1.41%) |
Sep 17, 2003 | 2.662 | 2.708 | 2.656 | 2.693 | 655,018 | +0.02(+0.71%) |
Sep 16, 2003 | 2.633 | 2.684 | 2.609 | 2.674 | 752,042 | +0.04(+1.48%) |
Sep 15, 2003 | 2.614 | 2.656 | 2.583 | 2.635 | 1,435,284 | +0.02(+0.60%) |
Sep 12, 2003 | 2.656 | 2.656 | 2.590 | 2.619 | 817,051 | -0.04(-1.55%) |
Sep 11, 2003 | 2.656 | 2.665 | 2.635 | 2.661 | 285,447 | +0.01(+0.24%) |
Sep 10, 2003 | 2.588 | 2.667 | 2.588 | 2.654 | 1,294,217 | +0.05(+1.91%) |
Sep 09, 2003 | 2.649 | 2.667 | 2.602 | 2.605 | 756,459 | -0.05(-1.83%) |
Sep 08, 2003 | 2.609 | 2.685 | 2.604 | 2.653 | 946,283 | +0.04(+1.70%) |
Sep 05, 2003 | 2.635 | 2.635 | 2.598 | 2.609 | 730,617 | -0.02(-0.60%) |
Sep 04, 2003 | 2.633 | 2.651 | 2.614 | 2.625 | 667,937 | -0.01(-0.36%) |
Sep 03, 2003 | 2.674 | 2.674 | 2.617 | 2.634 | 839,773 | -0.03(-1.23%) |