Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.750 | 2.760 | 2.552 | 2.663 | 27,135 | -0.09(-3.17%) |
Nov 26, 2003 | 2.445 | 2.765 | 2.431 | 2.750 | 77,586 | +0.30(+12.25%) |
Nov 25, 2003 | 2.513 | 2.513 | 2.426 | 2.450 | 12,340 | -0.07(-2.69%) |
Nov 24, 2003 | 2.479 | 2.518 | 2.421 | 2.518 | 36,608 | +0.04(+1.56%) |
Nov 21, 2003 | 2.542 | 2.542 | 2.387 | 2.479 | 2,612 | +0.05(+1.99%) |
Nov 20, 2003 | 2.421 | 2.518 | 2.421 | 2.431 | 11,566 | +0.02(+0.80%) |
Nov 19, 2003 | 2.542 | 2.561 | 2.402 | 2.411 | 7,435 | -0.11(-4.23%) |
Nov 18, 2003 | 2.334 | 2.600 | 2.334 | 2.518 | 24,836 | -0.02(-0.95%) |
Nov 17, 2003 | 2.324 | 2.542 | 2.213 | 2.542 | 70,378 | +0.29(+12.90%) |
Nov 14, 2003 | 1.922 | 2.445 | 1.922 | 2.251 | 650,462 | +0.42(+22.69%) |
Nov 13, 2003 | 1.831 | 1.840 | 1.830 | 1.835 | 2,478 | +0.00(+0.26%) |
Nov 12, 2003 | 1.830 | 1.830 | 1.830 | 1.830 | 3,872 | -0.01(-0.53%) |
Nov 11, 2003 | 1.782 | 1.840 | 1.782 | 1.840 | 2,685 | +0.05(+2.70%) |
Nov 10, 2003 | 1.787 | 1.791 | 1.762 | 1.791 | 8,932 | +0.00(+0.27%) |
Nov 07, 2003 | 1.748 | 1.787 | 1.748 | 1.787 | 3,511 | +0.04(+2.50%) |
Nov 06, 2003 | 1.748 | 1.748 | 1.743 | 1.743 | 5,266 | -0.01(-0.83%) |
Nov 05, 2003 | 1.787 | 1.791 | 1.748 | 1.758 | 14,185 | +0.01(+0.83%) |
Nov 04, 2003 | 1.762 | 1.767 | 1.743 | 1.743 | 2,271 | -0.05(-2.70%) |
Nov 03, 2003 | 1.738 | 1.791 | 1.738 | 1.791 | 9,139 | +0.00(+0.27%) |
Oct 31, 2003 | 1.763 | 1.787 | 1.695 | 1.787 | 4,543 | -0.05(-2.89%) |
Oct 30, 2003 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.782 | 1.850 | 1.762 | 1.840 | 42,753 | +0.02(+1.06%) |
Oct 28, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 1.835 | 1.835 | 1.820 | 1.820 | 2,891 | -0.02(-1.05%) |
Oct 24, 2003 | 1.825 | 1.864 | 1.796 | 1.840 | 58,656 | +0.03(+1.60%) |
Oct 23, 2003 | 1.772 | 1.816 | 1.743 | 1.811 | 10,740 | +0.02(+1.08%) |
Oct 22, 2003 | 1.801 | 1.801 | 1.791 | 1.791 | 1,445 | -0.02(-1.07%) |
Oct 21, 2003 | 1.772 | 1.811 | 1.772 | 1.811 | 14,664 | +0.03(+1.91%) |
Oct 20, 2003 | 1.777 | 1.777 | 1.777 | 1.777 | 2,478 | -0.00(-0.22%) |
Oct 17, 2003 | 1.772 | 1.816 | 1.762 | 1.781 | 32,013 | +0.03(+1.60%) |
Oct 16, 2003 | 1.776 | 1.753 | 1.713 | 1.753 | 7,228 | -0.02(-1.34%) |
Oct 15, 2003 | 1.777 | 1.777 | 1.699 | 1.776 | 2,065 | -0.01(-0.57%) |
Oct 14, 2003 | 1.777 | 1.787 | 1.777 | 1.787 | 11,307 | +0.03(+1.65%) |
Oct 13, 2003 | 1.758 | 1.777 | 1.724 | 1.758 | 8,313 | +0.01(+0.83%) |
Oct 10, 2003 | 1.641 | 1.743 | 1.641 | 1.743 | 13,218 | +0.07(+4.35%) |
Oct 09, 2003 | 1.670 | 1.670 | 1.646 | 1.670 | 4,543 | -0.01(-0.32%) |
Oct 08, 2003 | 1.695 | 1.695 | 1.651 | 1.676 | 2,478 | +0.01(+0.32%) |
Oct 07, 2003 | 1.647 | 1.781 | 1.646 | 1.670 | 13,011 | -0.04(-2.27%) |
Oct 06, 2003 | 1.690 | 1.787 | 1.574 | 1.709 | 18,381 | -0.03(-1.94%) |
Oct 03, 2003 | 1.743 | 1.743 | 1.743 | 1.743 | 826 | +0.05(+2.86%) |
Oct 02, 2003 | 1.801 | 1.816 | 1.695 | 1.695 | 6,196 | -0.12(-6.42%) |
Oct 01, 2003 | 1.728 | 1.811 | 1.728 | 1.811 | 4,750 | +0.04(+2.47%) |
Sep 30, 2003 | 1.820 | 1.820 | 1.762 | 1.767 | 6,801 | -0.05(-2.93%) |
Sep 29, 2003 | 1.840 | 1.850 | 1.820 | 1.820 | 5,576 | +0.04(+2.17%) |
Sep 26, 2003 | 1.782 | 1.782 | 1.782 | 1.782 | 619 | -0.05(-2.65%) |
Sep 25, 2003 | 1.704 | 1.835 | 1.825 | 1.830 | 27,263 | +0.13(+7.39%) |
Sep 24, 2003 | 1.791 | 1.791 | 1.670 | 1.704 | 11,417 | -0.06(-3.22%) |
Sep 23, 2003 | 1.796 | 1.835 | 1.748 | 1.761 | 6,402 | -0.08(-4.29%) |
Sep 22, 2003 | 1.772 | 1.840 | 1.772 | 1.840 | 19,621 | +0.02(+1.36%) |
Sep 19, 2003 | 1.666 | 1.816 | 1.666 | 1.815 | 26,273 | +0.14(+8.67%) |
Sep 18, 2003 | 1.704 | 1.704 | 1.670 | 1.670 | 2,685 | +0.00(+0.00%) |
Sep 17, 2003 | 1.709 | 1.714 | 1.646 | 1.670 | 32,220 | -0.03(-1.99%) |
Sep 16, 2003 | 1.773 | 1.773 | 1.695 | 1.704 | 6,196 | -0.07(-4.09%) |
Sep 15, 2003 | 1.777 | 1.777 | 1.777 | 1.777 | 826 | +0.00(+0.00%) |
Sep 12, 2003 | 1.772 | 1.777 | 1.762 | 1.777 | 2,685 | +0.00(+0.00%) |
Sep 11, 2003 | 1.801 | 1.801 | 1.767 | 1.777 | 11,772 | +0.00(+0.27%) |
Sep 10, 2003 | 1.733 | 1.772 | 1.733 | 1.772 | 34,905 | +0.03(+1.67%) |
Sep 09, 2003 | 1.699 | 1.791 | 1.670 | 1.743 | 45,438 | +0.05(+3.15%) |
Sep 08, 2003 | 1.728 | 1.728 | 1.670 | 1.690 | 8,468 | -0.01(-0.57%) |
Sep 05, 2003 | 1.699 | 1.699 | 1.699 | 1.699 | 3,304 | +0.00(+0.26%) |
Sep 04, 2003 | 1.699 | 1.699 | 1.695 | 1.695 | 2,891 | +0.00(+0.03%) |
Sep 03, 2003 | 1.728 | 1.738 | 1.695 | 1.695 | 16,110 | +0.00(+0.00%) |