Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.240 | 2.315 | 2.217 | 2.277 | 279,919 | +0.05(+2.31%) |
Oct 30, 2003 | 2.214 | 2.237 | 2.212 | 2.226 | 108,440 | +0.01(+0.52%) |
Oct 29, 2003 | 2.165 | 2.216 | 2.146 | 2.214 | 125,980 | +0.05(+2.52%) |
Oct 28, 2003 | 2.155 | 2.170 | 2.147 | 2.160 | 86,978 | +0.01(+0.26%) |
Oct 27, 2003 | 2.200 | 2.212 | 2.149 | 2.155 | 247,899 | -0.04(-2.04%) |
Oct 24, 2003 | 2.202 | 2.213 | 2.179 | 2.199 | 53,455 | -0.00(-0.23%) |
Oct 23, 2003 | 2.200 | 2.230 | 2.195 | 2.204 | 46,773 | -0.01(-0.38%) |
Oct 22, 2003 | 2.217 | 2.222 | 2.202 | 2.213 | 219,167 | -0.04(-1.64%) |
Oct 21, 2003 | 2.220 | 2.259 | 2.220 | 2.250 | 38,514 | +0.02(+1.12%) |
Oct 20, 2003 | 2.220 | 2.235 | 2.189 | 2.225 | 89,537 | -0.01(-0.34%) |
Oct 17, 2003 | 2.285 | 2.285 | 2.230 | 2.232 | 140,320 | -0.03(-1.39%) |
Oct 16, 2003 | 2.257 | 2.280 | 2.250 | 2.264 | 72,832 | -0.01(-0.44%) |
Oct 15, 2003 | 2.272 | 2.287 | 2.253 | 2.274 | 90,205 | -0.02(-0.85%) |
Oct 14, 2003 | 2.212 | 2.295 | 2.212 | 2.293 | 74,837 | +0.06(+2.84%) |
Oct 13, 2003 | 2.253 | 2.253 | 2.222 | 2.230 | 264,938 | -0.02(-1.04%) |
Oct 10, 2003 | 2.274 | 2.289 | 2.237 | 2.253 | 174,177 | -0.01(-0.37%) |
Oct 09, 2003 | 2.292 | 2.339 | 2.249 | 2.262 | 52,119 | -0.02(-0.81%) |
Oct 08, 2003 | 2.279 | 2.291 | 2.279 | 2.280 | 45,437 | -0.04(-1.70%) |
Oct 07, 2003 | 2.310 | 2.320 | 2.294 | 2.320 | 70,828 | +0.01(+0.45%) |
Oct 06, 2003 | 2.266 | 2.320 | 2.252 | 2.309 | 59,155 | +0.02(+0.70%) |
Oct 03, 2003 | 2.229 | 2.293 | 2.229 | 2.293 | 130,618 | +0.03(+1.41%) |
Oct 02, 2003 | 2.314 | 2.316 | 2.260 | 2.261 | 98,805 | -0.05(-2.26%) |
Oct 01, 2003 | 2.188 | 2.314 | 2.156 | 2.314 | 104,819 | +0.15(+6.89%) |
Sep 30, 2003 | 2.234 | 2.245 | 2.146 | 2.165 | 262,599 | -0.06(-2.52%) |
Sep 29, 2003 | 2.213 | 2.233 | 2.179 | 2.220 | 91,629 | +0.01(+0.32%) |
Sep 26, 2003 | 2.220 | 2.231 | 2.193 | 2.213 | 152,748 | -0.01(-0.29%) |
Sep 25, 2003 | 2.270 | 2.270 | 2.205 | 2.220 | 148,338 | +0.00(+0.00%) |
Sep 24, 2003 | 2.212 | 2.241 | 2.211 | 2.220 | 99,507 | +0.01(+0.34%) |
Sep 23, 2003 | 2.190 | 2.219 | 2.160 | 2.212 | 133,371 | +0.01(+0.54%) |
Sep 22, 2003 | 2.280 | 2.280 | 2.195 | 2.200 | 386,081 | -0.09(-3.77%) |
Sep 19, 2003 | 2.337 | 2.339 | 2.287 | 2.287 | 312,045 | -0.05(-2.28%) |
Sep 18, 2003 | 2.372 | 2.372 | 2.340 | 2.340 | 68,369 | -0.03(-1.35%) |
Sep 17, 2003 | 2.355 | 2.374 | 2.355 | 2.372 | 144,844 | +0.00(+0.13%) |
Sep 16, 2003 | 2.331 | 2.374 | 2.312 | 2.369 | 69,492 | +0.04(+1.80%) |
Sep 15, 2003 | 2.315 | 2.350 | 2.294 | 2.327 | 61,473 | +0.01(+0.30%) |
Sep 12, 2003 | 2.395 | 2.395 | 2.295 | 2.320 | 157,025 | -0.07(-3.10%) |
Sep 11, 2003 | 2.332 | 2.395 | 2.323 | 2.395 | 140,988 | +0.06(+2.63%) |
Sep 10, 2003 | 2.454 | 2.454 | 2.333 | 2.333 | 198,453 | -0.12(-4.94%) |
Sep 09, 2003 | 2.482 | 2.482 | 2.447 | 2.454 | 140,320 | -0.02(-0.75%) |
Sep 08, 2003 | 2.460 | 2.494 | 2.460 | 2.473 | 208,476 | +0.02(+0.88%) |
Sep 05, 2003 | 2.490 | 2.502 | 2.444 | 2.451 | 87,533 | -0.04(-1.52%) |
Sep 04, 2003 | 2.459 | 2.502 | 2.459 | 2.489 | 354,810 | +0.02(+0.71%) |
Sep 03, 2003 | 2.457 | 2.509 | 2.457 | 2.472 | 239,212 | -0.02(-0.90%) |
Sep 02, 2003 | 2.448 | 2.494 | 2.432 | 2.494 | 252,576 | +0.06(+2.38%) |
Aug 29, 2003 | 2.420 | 2.450 | 2.395 | 2.436 | 80,851 | +0.01(+0.35%) |
Aug 28, 2003 | 2.401 | 2.444 | 2.376 | 2.428 | 100,228 | +0.04(+1.52%) |
Aug 27, 2003 | 2.401 | 2.401 | 2.376 | 2.392 | 169,052 | -0.01(-0.31%) |
Aug 26, 2003 | 2.291 | 2.401 | 2.258 | 2.399 | 248,567 | +0.12(+5.18%) |
Aug 25, 2003 | 2.273 | 2.293 | 2.264 | 2.281 | 132,302 | +0.00(+0.06%) |
Aug 22, 2003 | 2.364 | 2.364 | 2.279 | 2.279 | 118,270 | -0.06(-2.52%) |
Aug 21, 2003 | 2.321 | 2.346 | 2.311 | 2.338 | 80,183 | +0.01(+0.26%) |
Aug 20, 2003 | 2.266 | 2.368 | 2.266 | 2.332 | 134,974 | +0.04(+1.63%) |
Aug 19, 2003 | 2.213 | 2.295 | 2.197 | 2.295 | 169,052 | +0.10(+4.50%) |
Aug 18, 2003 | 2.125 | 2.245 | 2.111 | 2.196 | 181,080 | +0.02(+0.99%) |
Aug 15, 2003 | 2.058 | 2.194 | 2.058 | 2.175 | 192,439 | +0.12(+5.60%) |
Aug 14, 2003 | 2.059 | 2.070 | 2.052 | 2.059 | 487,780 | -0.00(-0.24%) |
Aug 13, 2003 | 2.060 | 2.066 | 2.049 | 2.064 | 106,910 | -0.00(-0.05%) |
Aug 12, 2003 | 2.023 | 2.070 | 2.023 | 2.065 | 52,787 | +0.01(+0.66%) |
Aug 11, 2003 | 2.047 | 2.052 | 2.033 | 2.052 | 52,119 | +0.03(+1.48%) |
Aug 08, 2003 | 2.025 | 2.060 | 2.022 | 2.022 | 185,757 | -0.01(-0.27%) |
Aug 07, 2003 | 2.017 | 2.051 | 2.017 | 2.027 | 182,416 | -0.01(-0.56%) |
Aug 06, 2003 | 2.056 | 2.067 | 2.011 | 2.039 | 147,670 | +0.00(+0.24%) |
Aug 05, 2003 | 2.033 | 2.066 | 2.033 | 2.034 | 116,265 | -0.02(-0.85%) |
Aug 04, 2003 | 2.026 | 2.065 | 2.019 | 2.051 | 128,292 | +0.01(+0.29%) |