Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.495 | 2.495 | 2.445 | 2.495 | 3,439 | -0.01(-0.23%) |
Oct 30, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 8,025 | +0.00(+0.00%) |
Oct 28, 2003 | 2.370 | 2.527 | 2.370 | 2.500 | 61,910 | +0.15(+6.44%) |
Oct 27, 2003 | 2.349 | 2.349 | 2.327 | 2.349 | 8,025 | +0.02(+1.00%) |
Oct 24, 2003 | 2.326 | 2.343 | 2.326 | 2.326 | 14,904 | +0.01(+0.63%) |
Oct 23, 2003 | 2.326 | 2.326 | 2.311 | 2.311 | 11,464 | -0.01(-0.60%) |
Oct 22, 2003 | 2.325 | 2.327 | 2.311 | 2.325 | 22,929 | +0.03(+1.29%) |
Oct 21, 2003 | 2.146 | 2.317 | 2.137 | 2.296 | 155,923 | +0.09(+4.17%) |
Oct 20, 2003 | 2.224 | 2.224 | 2.204 | 2.204 | 20,636 | -0.02(-0.91%) |
Oct 17, 2003 | 2.210 | 2.224 | 2.181 | 2.224 | 55,031 | +0.03(+1.29%) |
Oct 16, 2003 | 2.196 | 2.196 | 2.196 | 2.196 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.196 | 2.196 | 2.196 | 2.196 | 2,292 | +0.00(+0.16%) |
Oct 14, 2003 | 2.195 | 2.201 | 2.192 | 2.192 | 11,464 | -0.00(-0.08%) |
Oct 13, 2003 | 2.195 | 2.201 | 2.194 | 2.194 | 4,585 | +0.05(+2.30%) |
Oct 10, 2003 | 2.135 | 2.194 | 2.135 | 2.145 | 85,987 | -0.04(-1.65%) |
Oct 09, 2003 | 2.151 | 2.182 | 2.093 | 2.181 | 27,515 | +0.11(+5.28%) |
Oct 08, 2003 | 2.119 | 2.146 | 2.071 | 2.071 | 24,076 | +0.00(+0.03%) |
Oct 07, 2003 | 2.119 | 2.119 | 2.064 | 2.071 | 74,522 | -0.05(-2.27%) |
Oct 06, 2003 | 2.119 | 2.119 | 2.119 | 2.119 | 9,171 | +0.01(+0.55%) |
Oct 03, 2003 | 2.136 | 2.137 | 2.050 | 2.107 | 72,229 | -0.03(-1.36%) |
Oct 02, 2003 | 2.086 | 2.136 | 2.086 | 2.136 | 58,471 | +0.09(+4.17%) |
Oct 01, 2003 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.150 | 2.150 | 2.051 | 2.051 | 92,866 | -0.01(-0.70%) |
Sep 29, 2003 | 2.065 | 2.065 | 2.065 | 2.065 | 4,585 | -0.06(-2.60%) |
Sep 26, 2003 | 2.121 | 2.121 | 2.121 | 2.121 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.053 | 2.121 | 2.053 | 2.121 | 4,012 | -0.00(-0.03%) |
Sep 24, 2003 | 2.121 | 2.121 | 2.121 | 2.121 | 5,732 | +0.03(+1.67%) |
Sep 23, 2003 | 2.121 | 2.121 | 2.061 | 2.086 | 11,464 | -0.02(-1.02%) |
Sep 22, 2003 | 2.062 | 2.108 | 2.062 | 2.108 | 25,222 | +0.03(+1.40%) |
Sep 19, 2003 | 2.064 | 2.079 | 2.064 | 2.079 | 18,343 | -0.00(-0.00%) |
Sep 18, 2003 | 2.018 | 2.079 | 2.018 | 2.079 | 105,477 | +0.04(+2.14%) |
Sep 17, 2003 | 2.035 | 2.036 | 2.018 | 2.035 | 143,311 | +0.00(+0.00%) |
Sep 16, 2003 | 2.011 | 2.035 | 2.011 | 2.035 | 89,426 | +0.00(+0.11%) |
Sep 15, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.03(+1.33%) |
Sep 12, 2003 | 2.034 | 2.034 | 2.006 | 2.006 | 2,292 | -0.03(-1.32%) |
Sep 11, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 2.012 | 2.034 | 2.006 | 2.033 | 17,197 | -0.00(-0.03%) |
Sep 09, 2003 | 2.007 | 2.033 | 2.007 | 2.033 | 10,318 | -0.00(-0.05%) |
Sep 08, 2003 | 2.011 | 2.035 | 2.007 | 2.035 | 5,732 | -0.00(-0.03%) |
Sep 05, 2003 | 2.000 | 2.035 | 2.000 | 2.035 | 17,197 | +0.03(+1.45%) |
Sep 04, 2003 | 2.004 | 2.032 | 2.003 | 2.006 | 22,929 | +0.00(+0.00%) |
Sep 03, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 1,146 | +0.00(+0.00%) |
Aug 29, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 10,318 | +0.00(+0.00%) |
Aug 28, 2003 | 1.928 | 2.006 | 1.928 | 2.006 | 150,190 | -0.03(-1.40%) |
Aug 27, 2003 | 2.035 | 2.035 | 2.035 | 2.035 | 1,146 | +0.00(+0.08%) |
Aug 26, 2003 | 2.007 | 2.033 | 2.006 | 2.033 | 6,878 | +0.06(+2.79%) |
Aug 25, 2003 | 1.979 | 1.979 | 1.978 | 1.978 | 4,585 | -0.04(-1.85%) |
Aug 22, 2003 | 2.006 | 2.020 | 2.006 | 2.015 | 47,006 | +0.00(+0.06%) |
Aug 21, 2003 | 1.933 | 2.014 | 1.933 | 2.014 | 20,636 | +0.08(+4.31%) |
Aug 20, 2003 | 1.936 | 1.936 | 1.930 | 1.931 | 5,732 | +0.01(+0.45%) |
Aug 19, 2003 | 1.907 | 1.939 | 1.907 | 1.922 | 18,343 | -0.01(-0.51%) |
Aug 18, 2003 | 1.907 | 1.932 | 1.907 | 1.932 | 6,878 | -0.00(-0.09%) |
Aug 15, 2003 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 1.928 | 1.933 | 1.928 | 1.933 | 131,846 | +0.01(+0.76%) |
Aug 12, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 5,732 | +0.01(+0.70%) |
Aug 08, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 3,439 | -0.01(-0.70%) |
Aug 06, 2003 | 1.913 | 1.919 | 1.913 | 1.919 | 115,795 | +0.00(+0.00%) |
Aug 05, 2003 | 1.925 | 1.925 | 1.905 | 1.919 | 12,611 | +0.00(+0.00%) |
Aug 04, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 1,146 | -0.01(-0.45%) |