Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.210 | 3.350 | 3.210 | 3.350 | 1,200 | +0.03(+0.90%) |
Nov 26, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.220 | 3.350 | 3.220 | 3.320 | 6,100 | +0.10(+3.07%) |
Nov 24, 2003 | 3.430 | 3.810 | 3.221 | 3.221 | 30,585 | -0.21(-6.09%) |
Nov 21, 2003 | 3.140 | 3.530 | 3.100 | 3.430 | 33,150 | +0.29(+9.24%) |
Nov 20, 2003 | 3.090 | 3.150 | 3.010 | 3.140 | 39,942 | +0.06(+1.95%) |
Nov 19, 2003 | 3.050 | 3.100 | 3.030 | 3.080 | 42,600 | +0.15(+5.12%) |
Nov 18, 2003 | 2.950 | 3.050 | 2.850 | 2.930 | 15,850 | -0.02(-0.68%) |
Nov 17, 2003 | 2.850 | 3.370 | 2.811 | 2.950 | 60,010 | +0.15(+5.36%) |
Nov 14, 2003 | 3.050 | 3.050 | 2.800 | 2.800 | 18,100 | -0.17(-5.69%) |
Nov 13, 2003 | 2.900 | 3.000 | 2.900 | 2.969 | 6,400 | +0.05(+1.68%) |
Nov 12, 2003 | 2.900 | 2.920 | 2.850 | 2.920 | 866 | +0.07(+2.46%) |
Nov 11, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 566 | +0.04(+1.42%) |
Nov 10, 2003 | 2.800 | 2.900 | 2.800 | 2.810 | 1,200 | -0.14(-4.71%) |
Nov 07, 2003 | 2.900 | 2.970 | 2.800 | 2.949 | 5,135 | +0.12(+4.20%) |
Nov 06, 2003 | 3.000 | 3.200 | 2.830 | 2.830 | 36,000 | -0.12(-4.07%) |
Nov 05, 2003 | 2.990 | 2.990 | 2.850 | 2.950 | 4,834 | +0.00(+0.00%) |
Nov 04, 2003 | 3.009 | 3.040 | 2.950 | 2.950 | 8,632 | +0.20(+7.27%) |
Nov 03, 2003 | 3.190 | 3.190 | 2.640 | 2.750 | 13,380 | -0.15(-5.17%) |
Oct 31, 2003 | 2.550 | 3.150 | 2.550 | 2.900 | 33,400 | +0.45(+18.37%) |
Oct 30, 2003 | 2.200 | 2.540 | 2.350 | 2.450 | 9,300 | +0.25(+11.36%) |
Oct 29, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 2.340 | 2.350 | 2.200 | 2.200 | 3,000 | -0.18(-7.56%) |
Oct 24, 2003 | 2.350 | 2.580 | 2.350 | 2.380 | 8,200 | -0.05(-2.06%) |
Oct 23, 2003 | 2.451 | 2.451 | 2.430 | 2.430 | 300 | -0.07(-2.80%) |
Oct 22, 2003 | 2.431 | 2.500 | 2.431 | 2.500 | 2,700 | +0.00(+0.00%) |
Oct 21, 2003 | 2.500 | 2.600 | 2.390 | 2.500 | 10,900 | -0.05(-1.96%) |
Oct 20, 2003 | 2.940 | 2.940 | 2.500 | 2.550 | 14,500 | -0.05(-1.92%) |
Oct 17, 2003 | 2.719 | 2.719 | 2.600 | 2.600 | 1,200 | -0.05(-1.89%) |
Oct 16, 2003 | 2.680 | 2.680 | 2.650 | 2.650 | 1,700 | +0.06(+2.32%) |
Oct 15, 2003 | 2.760 | 2.760 | 2.590 | 2.590 | 2,000 | -0.16(-5.82%) |
Oct 14, 2003 | 2.840 | 2.840 | 2.710 | 2.750 | 4,100 | -0.10(-3.51%) |
Oct 13, 2003 | 3.029 | 3.030 | 2.850 | 2.850 | 3,600 | -0.19(-6.25%) |
Oct 10, 2003 | 2.900 | 3.100 | 2.810 | 3.040 | 2,200 | +0.28(+10.14%) |
Oct 09, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 1,000 | -0.22(-7.38%) |
Oct 08, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.800 | 2.980 | 2.800 | 2.980 | 1,200 | +0.09(+3.11%) |
Oct 06, 2003 | 2.700 | 2.890 | 2.700 | 2.890 | 200 | -0.10(-3.34%) |
Oct 03, 2003 | 2.990 | 3.180 | 2.960 | 2.990 | 14,400 | +0.09(+3.10%) |
Oct 02, 2003 | 2.960 | 3.000 | 2.900 | 2.900 | 3,600 | -0.06(-2.03%) |
Oct 01, 2003 | 3.010 | 3.010 | 2.960 | 2.960 | 2,800 | +0.06(+2.07%) |
Sep 30, 2003 | 2.730 | 3.070 | 2.650 | 2.900 | 15,100 | +0.15(+5.45%) |
Sep 29, 2003 | 2.830 | 3.000 | 2.750 | 2.750 | 5,600 | -0.01(-0.36%) |
Sep 26, 2003 | 2.760 | 2.760 | 2.760 | 2.760 | 1,200 | -0.03(-1.08%) |
Sep 25, 2003 | 2.560 | 2.840 | 2.560 | 2.790 | 4,200 | +0.09(+3.33%) |
Sep 24, 2003 | 2.610 | 2.700 | 2.700 | 2.700 | 2,900 | +0.09(+3.45%) |
Sep 23, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.29(-10.00%) |
Sep 22, 2003 | 2.950 | 2.950 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
Sep 19, 2003 | 2.630 | 2.901 | 2.620 | 2.900 | 13,900 | +0.20(+7.41%) |
Sep 18, 2003 | 2.540 | 2.800 | 2.400 | 2.700 | 38,500 | +0.36(+15.38%) |
Sep 17, 2003 | 2.300 | 2.340 | 2.300 | 2.340 | 7,200 | +0.01(+0.43%) |
Sep 16, 2003 | 2.299 | 2.450 | 2.299 | 2.330 | 56,000 | +0.07(+3.10%) |
Sep 15, 2003 | 2.260 | 2.260 | 2.250 | 2.260 | 11,600 | +0.05(+2.26%) |
Sep 12, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 200 | -0.04(-1.78%) |
Sep 11, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 2.210 | 2.250 | 2.200 | 2.250 | 2,500 | -0.05(-2.17%) |
Sep 09, 2003 | 2.160 | 2.400 | 2.160 | 2.300 | 4,100 | -0.05(-2.13%) |
Sep 08, 2003 | 2.380 | 2.380 | 2.070 | 2.350 | 9,500 | +0.24(+11.37%) |
Sep 05, 2003 | 2.250 | 2.250 | 2.030 | 2.110 | 1,300 | -0.29(-12.08%) |
Sep 04, 2003 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 2.300 | 2.400 | 2.200 | 2.400 | 13,600 | +0.04(+1.69%) |