Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.740 | 2.930 | 2.740 | 2.930 | 1,925 | +0.01(+0.34%) |
Nov 26, 2003 | 2.810 | 2.930 | 2.770 | 2.920 | 6,474 | +0.06(+2.13%) |
Nov 25, 2003 | 2.821 | 2.950 | 2.799 | 2.859 | 13,846 | -0.08(-2.76%) |
Nov 24, 2003 | 2.990 | 3.049 | 2.800 | 2.940 | 16,369 | +0.07(+2.44%) |
Nov 21, 2003 | 2.880 | 2.980 | 2.830 | 2.870 | 5,121 | -0.02(-0.69%) |
Nov 20, 2003 | 2.720 | 2.890 | 2.720 | 2.890 | 10,479 | +0.00(+0.00%) |
Nov 19, 2003 | 2.710 | 2.890 | 2.710 | 2.890 | 4,836 | +0.03(+1.05%) |
Nov 18, 2003 | 2.780 | 2.900 | 2.650 | 2.860 | 8,820 | -0.01(-0.35%) |
Nov 17, 2003 | 3.060 | 3.060 | 2.700 | 2.870 | 12,860 | -0.14(-4.65%) |
Nov 14, 2003 | 2.820 | 3.120 | 2.800 | 3.010 | 19,290 | -0.04(-1.31%) |
Nov 13, 2003 | 3.050 | 3.150 | 2.980 | 3.050 | 7,588 | -0.05(-1.61%) |
Nov 12, 2003 | 3.010 | 3.140 | 3.010 | 3.100 | 14,965 | +0.02(+0.65%) |
Nov 11, 2003 | 2.650 | 3.080 | 2.650 | 3.080 | 41,612 | +0.29(+10.39%) |
Nov 10, 2003 | 2.770 | 2.800 | 2.650 | 2.790 | 5,022 | +0.09(+3.33%) |
Nov 07, 2003 | 2.800 | 2.839 | 2.650 | 2.700 | 11,560 | -0.11(-3.91%) |
Nov 06, 2003 | 2.750 | 2.810 | 2.730 | 2.810 | 5,023 | +0.01(+0.36%) |
Nov 05, 2003 | 2.710 | 2.800 | 2.680 | 2.800 | 6,845 | +0.09(+3.32%) |
Nov 04, 2003 | 2.680 | 2.810 | 2.670 | 2.710 | 5,593 | -0.12(-4.24%) |
Nov 03, 2003 | 2.600 | 2.880 | 2.600 | 2.830 | 6,899 | +0.08(+2.91%) |
Oct 31, 2003 | 2.650 | 2.760 | 2.650 | 2.750 | 10,500 | +0.06(+2.23%) |
Oct 30, 2003 | 2.640 | 2.690 | 2.650 | 2.690 | 12,298 | +0.05(+1.89%) |
Oct 29, 2003 | 2.610 | 2.680 | 2.500 | 2.640 | 13,146 | -0.04(-1.49%) |
Oct 28, 2003 | 2.750 | 2.750 | 2.680 | 2.680 | 18,200 | -0.20(-6.94%) |
Oct 27, 2003 | 2.670 | 2.880 | 2.670 | 2.880 | 3,800 | +0.12(+4.46%) |
Oct 24, 2003 | 2.760 | 2.840 | 2.750 | 2.757 | 2,100 | -0.04(-1.54%) |
Oct 23, 2003 | 2.710 | 2.800 | 2.700 | 2.800 | 5,600 | +0.00(+0.00%) |
Oct 22, 2003 | 2.946 | 3.000 | 2.750 | 2.800 | 3,700 | -0.13(-4.44%) |
Oct 21, 2003 | 2.911 | 2.940 | 2.910 | 2.930 | 3,500 | +0.02(+0.69%) |
Oct 20, 2003 | 2.990 | 2.990 | 2.910 | 2.910 | 5,524 | +0.01(+0.34%) |
Oct 17, 2003 | 3.160 | 3.160 | 2.870 | 2.900 | 11,000 | -0.03(-1.02%) |
Oct 16, 2003 | 2.781 | 2.930 | 2.781 | 2.930 | 1,100 | +0.16(+5.78%) |
Oct 15, 2003 | 2.780 | 2.860 | 2.770 | 2.770 | 1,437 | +0.00(+0.00%) |
Oct 14, 2003 | 2.750 | 2.890 | 2.750 | 2.770 | 6,974 | -0.08(-2.81%) |
Oct 13, 2003 | 2.800 | 2.929 | 2.800 | 2.850 | 1,337 | +0.09(+3.26%) |
Oct 10, 2003 | 2.700 | 2.760 | 2.700 | 2.760 | 1,725 | +0.06(+2.22%) |
Oct 09, 2003 | 2.650 | 2.900 | 2.650 | 2.700 | 13,500 | +0.05(+1.89%) |
Oct 08, 2003 | 2.771 | 2.771 | 2.650 | 2.650 | 4,400 | -0.23(-7.99%) |
Oct 07, 2003 | 2.800 | 2.890 | 2.720 | 2.880 | 6,900 | +0.00(+0.00%) |
Oct 06, 2003 | 2.810 | 2.880 | 2.810 | 2.880 | 1,200 | -0.07(-2.37%) |
Oct 03, 2003 | 2.909 | 3.050 | 2.880 | 2.950 | 5,800 | +0.20(+7.27%) |
Oct 02, 2003 | 2.890 | 2.890 | 2.750 | 2.750 | 3,100 | +0.05(+1.85%) |
Oct 01, 2003 | 2.820 | 2.929 | 2.700 | 2.700 | 4,000 | +0.05(+1.89%) |
Sep 30, 2003 | 3.310 | 3.310 | 2.600 | 2.650 | 23,200 | -0.55(-17.19%) |
Sep 29, 2003 | 3.200 | 3.240 | 3.200 | 3.200 | 3,674 | +0.00(+0.00%) |
Sep 26, 2003 | 3.050 | 3.200 | 2.938 | 3.200 | 13,187 | +0.14(+4.58%) |
Sep 25, 2003 | 3.130 | 3.160 | 3.060 | 3.060 | 12,466 | -0.01(-0.33%) |
Sep 24, 2003 | 3.040 | 3.070 | 3.070 | 3.070 | 2,500 | +0.03(+0.99%) |
Sep 23, 2003 | 3.160 | 3.160 | 2.914 | 3.040 | 9,300 | +0.05(+1.67%) |
Sep 22, 2003 | 3.020 | 3.020 | 2.990 | 2.990 | 6,000 | -0.18(-5.68%) |
Sep 19, 2003 | 3.200 | 3.200 | 2.980 | 3.170 | 8,900 | +0.14(+4.59%) |
Sep 18, 2003 | 3.011 | 3.360 | 3.000 | 3.031 | 6,000 | -0.25(-7.59%) |
Sep 17, 2003 | 3.180 | 3.440 | 3.040 | 3.280 | 6,500 | -0.16(-4.62%) |
Sep 16, 2003 | 3.310 | 3.439 | 3.310 | 3.439 | 460 | -0.05(-1.46%) |
Sep 15, 2003 | 3.211 | 3.490 | 2.970 | 3.490 | 9,600 | +0.21(+6.40%) |
Sep 12, 2003 | 3.200 | 3.410 | 3.160 | 3.280 | 3,200 | -0.17(-4.93%) |
Sep 11, 2003 | 3.490 | 3.500 | 3.060 | 3.450 | 6,300 | -0.05(-1.43%) |
Sep 10, 2003 | 3.490 | 3.600 | 3.490 | 3.500 | 8,600 | -0.09(-2.48%) |
Sep 09, 2003 | 3.600 | 3.600 | 3.500 | 3.589 | 13,200 | +0.14(+4.03%) |
Sep 08, 2003 | 3.040 | 3.500 | 3.040 | 3.450 | 15,900 | +0.16(+4.86%) |
Sep 05, 2003 | 3.400 | 3.400 | 2.950 | 3.290 | 30,300 | -0.05(-1.50%) |
Sep 04, 2003 | 2.990 | 3.350 | 2.961 | 3.340 | 12,900 | +0.23(+7.40%) |
Sep 03, 2003 | 3.200 | 3.200 | 3.000 | 3.110 | 19,600 | +0.01(+0.32%) |