Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.443 | 2.490 | 2.443 | 2.477 | 143,700 | +0.03(+1.36%) |
Nov 26, 2003 | 2.470 | 2.470 | 2.423 | 2.443 | 132,300 | -0.03(-1.08%) |
Nov 25, 2003 | 2.400 | 2.463 | 2.400 | 2.470 | 361,200 | +0.07(+2.92%) |
Nov 24, 2003 | 2.360 | 2.400 | 2.350 | 2.400 | 613,800 | +0.07(+3.15%) |
Nov 21, 2003 | 2.360 | 2.360 | 2.300 | 2.327 | 360,300 | -0.01(-0.29%) |
Nov 20, 2003 | 2.340 | 2.357 | 2.330 | 2.333 | 312,300 | -0.02(-0.71%) |
Nov 19, 2003 | 2.333 | 2.367 | 2.333 | 2.350 | 219,000 | +0.02(+0.71%) |
Nov 18, 2003 | 2.350 | 2.367 | 2.323 | 2.333 | 503,700 | -0.00(-0.14%) |
Nov 17, 2003 | 2.333 | 2.360 | 2.333 | 2.337 | 601,500 | -0.00(-0.14%) |
Nov 14, 2003 | 2.370 | 2.385 | 2.313 | 2.340 | 446,400 | -0.02(-0.71%) |
Nov 13, 2003 | 2.383 | 2.400 | 2.357 | 2.357 | 279,900 | -0.04(-1.53%) |
Nov 12, 2003 | 2.410 | 2.410 | 2.373 | 2.393 | 577,500 | -0.01(-0.28%) |
Nov 11, 2003 | 2.417 | 2.417 | 2.363 | 2.400 | 166,200 | -0.02(-0.69%) |
Nov 10, 2003 | 2.377 | 2.450 | 2.377 | 2.417 | 831,600 | +0.01(+0.56%) |
Nov 07, 2003 | 2.467 | 2.467 | 2.403 | 2.403 | 578,700 | -0.04(-1.64%) |
Nov 06, 2003 | 2.417 | 2.463 | 2.417 | 2.443 | 150,900 | -0.02(-0.68%) |
Nov 05, 2003 | 2.513 | 2.513 | 2.437 | 2.460 | 456,000 | -0.07(-2.64%) |
Nov 04, 2003 | 2.513 | 2.513 | 2.490 | 2.527 | 699,600 | +0.03(+1.34%) |
Nov 03, 2003 | 2.510 | 2.510 | 2.487 | 2.493 | 588,150 | -0.02(-0.66%) |
Oct 31, 2003 | 2.510 | 2.517 | 2.500 | 2.510 | 504,300 | +0.00(+0.00%) |
Oct 30, 2003 | 2.510 | 2.510 | 2.500 | 2.510 | 561,600 | +0.01(+0.27%) |
Oct 29, 2003 | 2.500 | 2.527 | 2.500 | 2.503 | 544,200 | +0.04(+1.49%) |
Oct 28, 2003 | 2.383 | 2.453 | 2.370 | 2.467 | 861,600 | +0.09(+3.79%) |
Oct 27, 2003 | 2.267 | 2.383 | 2.267 | 2.377 | 1,573,500 | +0.11(+4.70%) |
Oct 24, 2003 | 2.223 | 2.300 | 2.173 | 2.270 | 993,600 | +0.05(+2.25%) |
Oct 23, 2003 | 2.333 | 2.367 | 2.133 | 2.220 | 3,867,000 | -0.30(-12.02%) |
Oct 22, 2003 | 2.660 | 2.667 | 2.520 | 2.523 | 655,500 | -0.12(-4.54%) |
Oct 21, 2003 | 2.600 | 2.650 | 2.583 | 2.643 | 1,107,600 | +0.02(+0.89%) |
Oct 20, 2003 | 2.567 | 2.627 | 2.567 | 2.620 | 611,700 | +0.04(+1.42%) |
Oct 17, 2003 | 2.643 | 2.643 | 2.533 | 2.583 | 498,300 | -0.05(-1.90%) |
Oct 16, 2003 | 2.603 | 2.650 | 2.603 | 2.633 | 312,600 | +0.02(+0.64%) |
Oct 15, 2003 | 2.613 | 2.640 | 2.593 | 2.617 | 669,300 | -0.02(-0.88%) |
Oct 14, 2003 | 2.667 | 2.667 | 2.597 | 2.640 | 1,120,200 | -0.04(-1.61%) |
Oct 13, 2003 | 2.667 | 2.697 | 2.667 | 2.683 | 414,000 | +0.02(+0.62%) |
Oct 10, 2003 | 2.667 | 2.667 | 2.617 | 2.667 | 328,200 | -0.02(-0.87%) |
Oct 09, 2003 | 2.683 | 2.700 | 2.613 | 2.690 | 676,800 | +0.00(+0.12%) |
Oct 08, 2003 | 2.690 | 2.693 | 2.653 | 2.687 | 214,800 | +0.00(+0.12%) |
Oct 07, 2003 | 2.693 | 2.697 | 2.673 | 2.683 | 343,800 | -0.01(-0.37%) |
Oct 06, 2003 | 2.683 | 2.700 | 2.667 | 2.693 | 490,800 | -0.02(-0.62%) |
Oct 03, 2003 | 2.743 | 2.743 | 2.683 | 2.710 | 542,400 | -0.03(-1.09%) |
Oct 02, 2003 | 2.713 | 2.743 | 2.713 | 2.740 | 474,600 | +0.07(+2.75%) |
Oct 01, 2003 | 2.500 | 2.657 | 2.500 | 2.667 | 559,200 | +0.19(+7.82%) |
Sep 30, 2003 | 2.447 | 2.513 | 2.427 | 2.473 | 764,100 | -0.01(-0.27%) |
Sep 29, 2003 | 2.473 | 2.530 | 2.397 | 2.480 | 535,800 | -0.01(-0.27%) |
Sep 26, 2003 | 2.540 | 2.560 | 2.487 | 2.487 | 348,900 | -0.07(-2.86%) |
Sep 25, 2003 | 2.640 | 2.690 | 2.550 | 2.560 | 619,800 | -0.11(-4.00%) |
Sep 24, 2003 | 2.713 | 2.760 | 2.637 | 2.667 | 691,800 | -0.05(-1.96%) |
Sep 23, 2003 | 2.683 | 2.730 | 2.683 | 2.720 | 182,100 | +0.05(+2.00%) |
Sep 22, 2003 | 2.770 | 2.770 | 2.627 | 2.667 | 429,000 | -0.10(-3.73%) |
Sep 19, 2003 | 2.683 | 2.730 | 2.610 | 2.770 | 481,200 | +0.13(+4.79%) |
Sep 18, 2003 | 2.730 | 2.730 | 2.567 | 2.643 | 969,600 | -0.05(-1.98%) |
Sep 17, 2003 | 2.730 | 2.817 | 2.693 | 2.697 | 330,900 | -0.05(-1.70%) |
Sep 16, 2003 | 2.673 | 2.753 | 2.670 | 2.743 | 392,700 | -0.02(-0.84%) |
Sep 15, 2003 | 2.817 | 2.850 | 2.767 | 2.767 | 1,820,400 | -0.05(-1.78%) |
Sep 12, 2003 | 2.793 | 2.817 | 2.727 | 2.817 | 1,200,900 | +0.02(+0.84%) |
Sep 11, 2003 | 2.660 | 2.817 | 2.617 | 2.793 | 1,320,300 | +0.14(+5.14%) |
Sep 10, 2003 | 2.620 | 2.667 | 2.567 | 2.657 | 1,148,700 | +0.03(+1.27%) |
Sep 09, 2003 | 2.580 | 2.630 | 2.533 | 2.623 | 429,900 | +0.01(+0.38%) |
Sep 08, 2003 | 2.583 | 2.613 | 2.560 | 2.613 | 600,300 | +0.03(+1.16%) |
Sep 05, 2003 | 2.617 | 2.617 | 2.550 | 2.583 | 549,600 | -0.05(-1.77%) |
Sep 04, 2003 | 2.613 | 2.660 | 2.600 | 2.630 | 575,100 | -0.02(-0.63%) |
Sep 03, 2003 | 2.577 | 2.683 | 2.573 | 2.647 | 1,224,300 | +0.07(+2.85%) |