Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.564 | 2.578 | 2.554 | 2.578 | 613,154 | +0.02(+0.75%) |
Dec 30, 2003 | 2.562 | 2.578 | 2.554 | 2.559 | 405,100 | -0.00(-0.11%) |
Dec 29, 2003 | 2.548 | 2.575 | 2.540 | 2.562 | 620,493 | +0.00(+0.00%) |
Dec 26, 2003 | 2.529 | 2.570 | 2.529 | 2.562 | 201,082 | +0.01(+0.21%) |
Dec 24, 2003 | 2.537 | 2.562 | 2.532 | 2.556 | 288,414 | +0.01(+0.21%) |
Dec 23, 2003 | 2.524 | 2.559 | 2.524 | 2.551 | 594,808 | +0.02(+0.86%) |
Dec 22, 2003 | 2.554 | 2.554 | 2.524 | 2.529 | 772,039 | -0.01(-0.54%) |
Dec 19, 2003 | 2.548 | 2.556 | 2.526 | 2.543 | 722,869 | -0.03(-1.27%) |
Dec 18, 2003 | 2.513 | 2.559 | 2.513 | 2.575 | 777,543 | +0.06(+2.38%) |
Dec 17, 2003 | 2.529 | 2.529 | 2.507 | 2.515 | 545,638 | -0.02(-0.75%) |
Dec 16, 2003 | 2.562 | 2.564 | 2.532 | 2.534 | 713,696 | -0.03(-1.17%) |
Dec 15, 2003 | 2.545 | 2.597 | 2.548 | 2.564 | 769,837 | +0.02(+0.75%) |
Dec 12, 2003 | 2.534 | 2.570 | 2.524 | 2.545 | 606,183 | -0.01(-0.53%) |
Dec 11, 2003 | 2.507 | 2.559 | 2.507 | 2.559 | 554,811 | +0.03(+1.08%) |
Dec 10, 2003 | 2.513 | 2.534 | 2.513 | 2.532 | 453,169 | -0.01(-0.21%) |
Dec 09, 2003 | 2.540 | 2.548 | 2.510 | 2.537 | 820,108 | -0.01(-0.32%) |
Dec 08, 2003 | 2.545 | 2.556 | 2.545 | 2.545 | 537,932 | -0.01(-0.21%) |
Dec 05, 2003 | 2.581 | 2.581 | 2.581 | 2.551 | 594,074 | -0.01(-0.21%) |
Dec 04, 2003 | 2.586 | 2.589 | 2.556 | 2.556 | 703,421 | -0.04(-1.47%) |
Dec 03, 2003 | 2.600 | 2.608 | 2.589 | 2.594 | 710,026 | -0.01(-0.52%) |
Dec 02, 2003 | 2.581 | 2.627 | 2.581 | 2.608 | 640,675 | +0.00(+0.00%) |
Dec 01, 2003 | 2.581 | 2.611 | 2.581 | 2.608 | 595,174 | +0.04(+1.38%) |
Nov 28, 2003 | 2.562 | 2.575 | 2.543 | 2.573 | 126,960 | +0.02(+0.64%) |
Nov 26, 2003 | 2.518 | 2.556 | 2.518 | 2.556 | 445,096 | +0.04(+1.41%) |
Nov 25, 2003 | 2.513 | 2.551 | 2.505 | 2.521 | 692,780 | -0.02(-0.75%) |
Nov 24, 2003 | 2.507 | 2.543 | 2.491 | 2.540 | 996,239 | +0.06(+2.42%) |
Nov 21, 2003 | 2.469 | 2.507 | 2.469 | 2.480 | 684,341 | +0.01(+0.55%) |
Nov 20, 2003 | 2.431 | 2.480 | 2.431 | 2.466 | 721,401 | +0.00(+0.00%) |
Nov 19, 2003 | 2.477 | 2.477 | 2.447 | 2.466 | 956,609 | -0.03(-1.09%) |
Nov 18, 2003 | 2.515 | 2.529 | 2.475 | 2.494 | 806,531 | -0.03(-1.08%) |
Nov 17, 2003 | 2.548 | 2.562 | 2.461 | 2.521 | 1,234,382 | -0.05(-1.80%) |
Nov 14, 2003 | 2.548 | 2.592 | 2.545 | 2.567 | 760,664 | -0.00(-0.11%) |
Nov 13, 2003 | 2.573 | 2.589 | 2.559 | 2.570 | 625,997 | -0.01(-0.53%) |
Nov 12, 2003 | 2.578 | 2.589 | 2.559 | 2.584 | 729,841 | -0.05(-1.76%) |
Nov 11, 2003 | 2.635 | 2.657 | 2.630 | 2.630 | 754,426 | -0.03(-1.03%) |
Nov 10, 2003 | 2.616 | 2.668 | 2.605 | 2.657 | 914,044 | +0.03(+1.14%) |
Nov 07, 2003 | 2.657 | 2.668 | 2.614 | 2.627 | 1,026,328 | -0.02(-0.62%) |
Nov 06, 2003 | 2.627 | 2.652 | 2.614 | 2.643 | 643,243 | +0.02(+0.83%) |
Nov 05, 2003 | 2.603 | 2.627 | 2.605 | 2.622 | 984,497 | -0.02(-0.82%) |
Nov 04, 2003 | 2.603 | 2.643 | 2.597 | 2.643 | 853,588 | +0.02(+0.83%) |
Nov 03, 2003 | 2.575 | 2.622 | 2.575 | 2.622 | 819,381 | +0.05(+1.80%) |
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%) |