Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.125 | 2.125 | 2.125 | 2.125 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 2.015 | 2.150 | 2.015 | 2.125 | 20,200 | +0.10(+4.94%) |
Nov 25, 2003 | 1.970 | 2.025 | 1.970 | 2.025 | 1,357 | +0.02(+1.25%) |
Nov 24, 2003 | 1.835 | 2.065 | 1.810 | 2.000 | 12,200 | +0.04(+2.30%) |
Nov 21, 2003 | 1.955 | 1.955 | 1.955 | 1.955 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.985 | 1.985 | 1.780 | 1.955 | 10,650 | -0.03(-1.51%) |
Nov 19, 2003 | 2.050 | 2.075 | 1.965 | 1.985 | 3,550 | -0.04(-2.22%) |
Nov 18, 2003 | 2.205 | 2.205 | 1.980 | 2.030 | 6,400 | -0.14(-6.45%) |
Nov 17, 2003 | 2.205 | 2.205 | 1.980 | 2.170 | 7,500 | +0.00(+0.00%) |
Nov 14, 2003 | 2.190 | 2.205 | 2.055 | 2.170 | 10,768 | +0.12(+5.85%) |
Nov 13, 2003 | 2.050 | 2.115 | 2.050 | 2.050 | 2,647 | +0.02(+1.21%) |
Nov 12, 2003 | 2.135 | 2.170 | 1.965 | 2.026 | 9,509 | -0.15(-7.09%) |
Nov 11, 2003 | 2.130 | 2.255 | 2.130 | 2.180 | 6,720 | -0.12(-5.22%) |
Nov 10, 2003 | 2.500 | 2.725 | 1.950 | 2.300 | 247,532 | -0.55(-19.30%) |
Nov 07, 2003 | 3.165 | 3.165 | 2.750 | 2.850 | 13,274 | -0.30(-9.67%) |
Nov 06, 2003 | 3.155 | 3.155 | 3.155 | 3.155 | 300 | -0.07(-2.17%) |
Nov 05, 2003 | 3.220 | 3.225 | 3.220 | 3.225 | 6,500 | -0.02(-0.77%) |
Nov 04, 2003 | 3.355 | 3.356 | 3.250 | 3.250 | 8,550 | -0.14(-4.26%) |
Nov 03, 2003 | 3.280 | 3.395 | 3.255 | 3.394 | 8,265 | +0.00(+0.00%) |
Oct 31, 2003 | 3.280 | 3.394 | 3.280 | 3.394 | 1,100 | +0.05(+1.65%) |
Oct 30, 2003 | 3.400 | 3.340 | 3.340 | 3.340 | 200 | -0.06(-1.78%) |
Oct 29, 2003 | 3.300 | 3.400 | 3.255 | 3.400 | 9,500 | +0.07(+2.10%) |
Oct 28, 2003 | 3.290 | 3.330 | 3.289 | 3.330 | 8,600 | +0.08(+2.30%) |
Oct 27, 2003 | 3.255 | 3.295 | 3.250 | 3.255 | 4,900 | +0.00(+0.15%) |
Oct 24, 2003 | 3.220 | 3.250 | 3.170 | 3.250 | 1,700 | +0.04(+1.25%) |
Oct 23, 2003 | 3.225 | 3.225 | 3.210 | 3.210 | 400 | +0.03(+0.93%) |
Oct 22, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 300 | -0.05(-1.53%) |
Oct 21, 2003 | 3.255 | 3.255 | 3.225 | 3.230 | 4,400 | -0.02(-0.62%) |
Oct 20, 2003 | 3.195 | 3.300 | 3.131 | 3.250 | 21,900 | +0.22(+7.26%) |
Oct 17, 2003 | 3.125 | 3.125 | 3.030 | 3.030 | 1,200 | -0.08(-2.57%) |
Oct 16, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.055 | 3.110 | 3.050 | 3.110 | 1,200 | +0.06(+1.97%) |
Oct 14, 2003 | 3.125 | 3.335 | 3.050 | 3.050 | 28,000 | -0.04(-1.29%) |
Oct 13, 2003 | 2.800 | 3.150 | 2.800 | 3.090 | 24,600 | +0.25(+8.80%) |
Oct 10, 2003 | 2.750 | 2.850 | 2.705 | 2.840 | 4,900 | +0.24(+9.21%) |
Oct 09, 2003 | 2.740 | 2.785 | 2.600 | 2.600 | 17,000 | +0.03(+0.99%) |
Oct 08, 2003 | 2.585 | 2.775 | 2.575 | 2.575 | 25,600 | +0.03(+0.98%) |
Oct 07, 2003 | 2.450 | 2.550 | 2.410 | 2.550 | 2,500 | +0.06(+2.62%) |
Oct 06, 2003 | 2.485 | 2.485 | 2.485 | 2.485 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 2.485 | 2.485 | 2.485 | 2.485 | 600 | +0.04(+1.84%) |
Oct 02, 2003 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.425 | 2.440 | 2.370 | 2.440 | 6,000 | +0.02(+0.62%) |
Sep 30, 2003 | 2.430 | 2.430 | 2.425 | 2.425 | 1,000 | -0.05(-2.02%) |
Sep 29, 2003 | 2.700 | 2.700 | 2.245 | 2.475 | 7,500 | -0.15(-5.71%) |
Sep 26, 2003 | 2.630 | 2.715 | 2.545 | 2.625 | 14,700 | -0.00(-0.19%) |
Sep 25, 2003 | 2.550 | 2.690 | 2.490 | 2.630 | 25,100 | +0.08(+3.14%) |
Sep 24, 2003 | 2.660 | 2.655 | 2.420 | 2.550 | 13,200 | -0.11(-4.14%) |
Sep 23, 2003 | 2.490 | 2.715 | 2.380 | 2.660 | 8,000 | +0.19(+7.47%) |
Sep 22, 2003 | 2.495 | 2.540 | 2.475 | 2.475 | 2,110 | -0.02(-1.00%) |
Sep 19, 2003 | 2.275 | 2.500 | 2.255 | 2.500 | 11,800 | +0.10(+4.17%) |
Sep 18, 2003 | 2.700 | 2.720 | 2.225 | 2.400 | 29,300 | -0.30(-11.11%) |
Sep 17, 2003 | 2.080 | 2.835 | 2.070 | 2.700 | 39,300 | +0.50(+22.73%) |
Sep 16, 2003 | 1.840 | 2.200 | 1.840 | 2.200 | 46,300 | +0.45(+25.36%) |
Sep 15, 2003 | 1.839 | 1.895 | 1.725 | 1.755 | 18,100 | +0.03(+1.74%) |
Sep 12, 2003 | 1.780 | 1.900 | 1.605 | 1.725 | 18,200 | -0.05(-3.09%) |
Sep 11, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | -0.01(-0.81%) |
Sep 10, 2003 | 1.770 | 1.794 | 1.725 | 1.794 | 1,000 | -0.08(-4.04%) |
Sep 09, 2003 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 1.805 | 1.870 | 1.780 | 1.870 | 3,800 | +0.07(+3.60%) |
Sep 05, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 4,000 | +0.03(+1.66%) |
Sep 04, 2003 | 1.885 | 1.895 | 1.776 | 1.776 | 2,500 | +0.03(+1.46%) |
Sep 03, 2003 | 1.855 | 1.855 | 1.750 | 1.750 | 1,100 | -0.11(-6.17%) |