Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.800 | 2.820 | 2.710 | 2.770 | 10,800 | -0.04(-1.42%) |
Oct 30, 2003 | 2.800 | 2.810 | 2.810 | 2.810 | 7,600 | +0.01(+0.36%) |
Oct 29, 2003 | 2.860 | 2.880 | 2.800 | 2.800 | 13,120 | -0.12(-4.11%) |
Oct 28, 2003 | 2.850 | 2.950 | 2.730 | 2.920 | 4,000 | +0.09(+3.18%) |
Oct 27, 2003 | 2.750 | 2.830 | 2.690 | 2.830 | 30,900 | +0.05(+1.80%) |
Oct 24, 2003 | 2.750 | 2.800 | 2.700 | 2.780 | 38,200 | +0.02(+0.72%) |
Oct 23, 2003 | 2.750 | 2.800 | 2.730 | 2.760 | 30,900 | -0.08(-2.82%) |
Oct 22, 2003 | 2.770 | 2.900 | 2.680 | 2.840 | 33,000 | -0.05(-1.73%) |
Oct 21, 2003 | 2.930 | 2.940 | 2.750 | 2.890 | 64,100 | -0.05(-1.70%) |
Oct 20, 2003 | 3.070 | 3.070 | 2.930 | 2.940 | 120,200 | -0.13(-4.23%) |
Oct 17, 2003 | 3.150 | 3.160 | 3.050 | 3.070 | 26,600 | -0.07(-2.23%) |
Oct 16, 2003 | 3.020 | 3.140 | 3.020 | 3.140 | 36,100 | +0.12(+3.97%) |
Oct 15, 2003 | 3.050 | 3.120 | 3.000 | 3.020 | 87,600 | -0.06(-1.95%) |
Oct 14, 2003 | 3.090 | 3.210 | 3.010 | 3.080 | 624,900 | -0.01(-0.32%) |
Oct 13, 2003 | 3.170 | 3.170 | 3.050 | 3.090 | 40,000 | -0.05(-1.59%) |
Oct 10, 2003 | 2.990 | 3.170 | 2.940 | 3.140 | 73,200 | +0.22(+7.53%) |
Oct 09, 2003 | 2.650 | 3.050 | 2.650 | 2.920 | 253,050 | +0.24(+8.96%) |
Oct 08, 2003 | 2.700 | 2.700 | 2.650 | 2.680 | 22,000 | +0.02(+0.75%) |
Oct 07, 2003 | 2.670 | 2.680 | 2.630 | 2.660 | 52,300 | -0.03(-1.12%) |
Oct 06, 2003 | 2.680 | 2.700 | 2.640 | 2.690 | 14,700 | +0.02(+0.75%) |
Oct 03, 2003 | 2.670 | 2.730 | 2.630 | 2.670 | 263,000 | +0.04(+1.52%) |
Oct 02, 2003 | 2.640 | 2.710 | 2.630 | 2.630 | 115,400 | -0.01(-0.38%) |
Oct 01, 2003 | 2.560 | 2.690 | 2.550 | 2.640 | 28,340 | +0.08(+3.13%) |
Sep 30, 2003 | 2.622 | 2.630 | 2.550 | 2.560 | 36,100 | -0.06(-2.29%) |
Sep 29, 2003 | 2.650 | 2.660 | 2.570 | 2.620 | 150,900 | +0.07(+2.75%) |
Sep 26, 2003 | 2.580 | 2.640 | 2.500 | 2.550 | 68,650 | -0.09(-3.41%) |
Sep 25, 2003 | 2.570 | 2.670 | 2.530 | 2.640 | 361,800 | +0.01(+0.38%) |
Sep 24, 2003 | 2.600 | 2.710 | 2.570 | 2.630 | 145,700 | +0.03(+1.15%) |
Sep 23, 2003 | 2.450 | 2.650 | 2.405 | 2.600 | 144,900 | +0.18(+7.44%) |
Sep 22, 2003 | 2.410 | 2.450 | 2.410 | 2.420 | 18,000 | -0.01(-0.41%) |
Sep 19, 2003 | 2.550 | 2.550 | 2.400 | 2.430 | 41,100 | -0.16(-6.18%) |
Sep 18, 2003 | 2.560 | 2.590 | 2.470 | 2.590 | 60,300 | +0.04(+1.57%) |
Sep 17, 2003 | 2.480 | 2.560 | 2.480 | 2.550 | 50,200 | +0.07(+2.82%) |
Sep 16, 2003 | 2.490 | 2.530 | 2.480 | 2.480 | 12,400 | -0.01(-0.40%) |
Sep 15, 2003 | 2.500 | 2.530 | 2.410 | 2.490 | 14,700 | +0.00(+0.00%) |
Sep 12, 2003 | 2.420 | 2.490 | 2.420 | 2.490 | 22,200 | +0.03(+1.22%) |
Sep 11, 2003 | 2.480 | 2.510 | 2.430 | 2.460 | 14,800 | -0.03(-1.20%) |
Sep 10, 2003 | 2.550 | 2.560 | 2.450 | 2.490 | 11,500 | -0.06(-2.35%) |
Sep 09, 2003 | 2.640 | 2.710 | 2.550 | 2.550 | 67,300 | -0.12(-4.49%) |
Sep 08, 2003 | 2.740 | 2.890 | 2.620 | 2.670 | 124,800 | -0.05(-1.84%) |
Sep 05, 2003 | 2.640 | 2.740 | 2.530 | 2.720 | 538,400 | +0.20(+7.94%) |
Sep 04, 2003 | 2.700 | 2.700 | 2.400 | 2.520 | 155,500 | -0.14(-5.26%) |
Sep 03, 2003 | 2.639 | 2.690 | 2.520 | 2.660 | 17,800 | +0.06(+2.31%) |
Sep 02, 2003 | 2.520 | 2.610 | 2.450 | 2.600 | 51,100 | +0.15(+6.12%) |
Aug 29, 2003 | 2.370 | 2.450 | 2.370 | 2.450 | 16,500 | +0.02(+0.82%) |
Aug 28, 2003 | 2.390 | 2.430 | 2.360 | 2.430 | 5,700 | +0.04(+1.67%) |
Aug 27, 2003 | 2.380 | 2.420 | 2.360 | 2.390 | 23,100 | +0.01(+0.42%) |
Aug 26, 2003 | 2.430 | 2.430 | 2.360 | 2.380 | 17,200 | -0.06(-2.46%) |
Aug 25, 2003 | 2.500 | 2.610 | 2.420 | 2.440 | 26,600 | -0.05(-2.01%) |
Aug 22, 2003 | 2.610 | 2.610 | 2.420 | 2.490 | 20,300 | -0.07(-2.73%) |
Aug 21, 2003 | 2.450 | 2.600 | 2.450 | 2.560 | 68,400 | +0.10(+4.07%) |
Aug 20, 2003 | 2.410 | 2.460 | 2.340 | 2.460 | 7,400 | +0.09(+3.80%) |
Aug 19, 2003 | 2.360 | 2.370 | 2.360 | 2.370 | 2,200 | -0.01(-0.42%) |
Aug 18, 2003 | 2.360 | 2.500 | 2.350 | 2.380 | 9,000 | +0.06(+2.59%) |
Aug 15, 2003 | 2.250 | 2.330 | 2.250 | 2.320 | 4,200 | +0.06(+2.65%) |
Aug 14, 2003 | 2.260 | 2.290 | 2.210 | 2.260 | 8,900 | -0.01(-0.44%) |
Aug 13, 2003 | 2.260 | 2.270 | 2.230 | 2.270 | 18,400 | +0.01(+0.44%) |
Aug 12, 2003 | 2.160 | 2.290 | 2.160 | 2.260 | 3,400 | +0.02(+0.89%) |
Aug 11, 2003 | 2.290 | 2.290 | 2.240 | 2.240 | 3,500 | -0.04(-1.75%) |
Aug 08, 2003 | 2.250 | 2.300 | 2.250 | 2.280 | 10,100 | +0.00(+0.00%) |
Aug 07, 2003 | 2.240 | 2.330 | 2.240 | 2.280 | 15,300 | +0.04(+1.79%) |
Aug 06, 2003 | 2.200 | 2.270 | 2.180 | 2.240 | 10,200 | +0.03(+1.36%) |
Aug 05, 2003 | 2.180 | 2.250 | 2.160 | 2.210 | 50,700 | +0.15(+7.28%) |
Aug 04, 2003 | 2.050 | 2.250 | 2.050 | 2.060 | 16,300 | -0.11(-5.07%) |