Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.177 | 2.187 | 2.159 | 2.160 | 2,329,257 | -0.02(-0.97%) |
Dec 30, 2003 | 2.194 | 2.194 | 2.166 | 2.182 | 2,030,242 | -0.01(-0.56%) |
Dec 29, 2003 | 2.183 | 2.197 | 2.183 | 2.194 | 1,799,185 | +0.01(+0.51%) |
Dec 26, 2003 | 2.186 | 2.198 | 2.176 | 2.183 | 482,501 | +0.00(+0.08%) |
Dec 24, 2003 | 2.192 | 2.192 | 2.172 | 2.181 | 562,918 | -0.02(-0.70%) |
Dec 23, 2003 | 2.174 | 2.195 | 2.171 | 2.197 | 1,538,680 | +0.01(+0.38%) |
Dec 22, 2003 | 2.201 | 2.202 | 2.176 | 2.188 | 2,810,060 | -0.02(-0.82%) |
Dec 19, 2003 | 2.197 | 2.212 | 2.193 | 2.206 | 4,587,159 | +0.01(+0.44%) |
Dec 18, 2003 | 2.130 | 2.198 | 2.129 | 2.197 | 4,742,330 | +0.08(+3.58%) |
Dec 17, 2003 | 2.081 | 2.123 | 2.075 | 2.121 | 2,520,672 | +0.03(+1.67%) |
Dec 16, 2003 | 2.077 | 2.082 | 2.072 | 2.086 | 2,364,369 | +0.00(+0.02%) |
Dec 15, 2003 | 2.079 | 2.106 | 2.084 | 2.085 | 3,615,927 | +0.01(+0.30%) |
Dec 12, 2003 | 2.063 | 2.079 | 2.052 | 2.079 | 1,743,686 | +0.02(+1.05%) |
Dec 11, 2003 | 1.997 | 2.062 | 1.997 | 2.058 | 2,488,958 | +0.06(+2.96%) |
Dec 10, 2003 | 2.055 | 2.055 | 1.995 | 1.998 | 1,668,933 | -0.04(-2.01%) |
Dec 09, 2003 | 2.057 | 2.068 | 2.036 | 2.039 | 2,506,514 | +0.00(+0.09%) |
Dec 08, 2003 | 2.019 | 2.039 | 2.011 | 2.038 | 1,269,680 | +0.02(+0.94%) |
Dec 05, 2003 | 2.048 | 2.052 | 2.019 | 2.019 | 4,296,639 | -0.03(-1.44%) |
Dec 04, 2003 | 2.039 | 2.047 | 2.027 | 2.048 | 2,862,161 | +0.00(+0.15%) |
Dec 03, 2003 | 2.046 | 2.064 | 2.035 | 2.045 | 1,598,710 | +0.00(+0.02%) |
Dec 02, 2003 | 2.075 | 2.075 | 2.037 | 2.045 | 3,286,331 | -0.04(-1.95%) |
Dec 01, 2003 | 2.055 | 2.085 | 2.055 | 2.085 | 2,823,651 | +0.03(+1.70%) |
Nov 28, 2003 | 2.036 | 2.057 | 2.034 | 2.051 | 812,663 | +0.02(+0.74%) |
Nov 26, 2003 | 2.035 | 2.035 | 2.021 | 2.036 | 3,541,174 | +0.01(+0.41%) |
Nov 25, 2003 | 2.028 | 2.032 | 2.007 | 2.027 | 5,766,795 | +0.01(+0.48%) |
Nov 24, 2003 | 1.939 | 2.035 | 1.938 | 2.017 | 9,442,187 | +0.08(+4.34%) |
Nov 21, 2003 | 1.945 | 1.953 | 1.930 | 1.934 | 2,820,253 | -0.01(-0.57%) |
Nov 20, 2003 | 1.954 | 1.956 | 1.934 | 1.945 | 2,786,274 | -0.01(-0.50%) |
Nov 19, 2003 | 1.942 | 1.962 | 1.923 | 1.954 | 2,234,683 | +0.02(+1.05%) |
Nov 18, 2003 | 1.964 | 1.971 | 1.931 | 1.934 | 2,027,411 | -0.02(-0.99%) |
Nov 17, 2003 | 1.950 | 1.992 | 1.942 | 1.953 | 2,683,205 | -0.04(-1.95%) |
Nov 14, 2003 | 2.023 | 2.032 | 1.984 | 1.992 | 2,231,285 | -0.03(-1.44%) |
Nov 13, 2003 | 2.031 | 2.037 | 2.004 | 2.021 | 2,513,876 | -0.02(-0.78%) |
Nov 12, 2003 | 1.974 | 2.037 | 1.971 | 2.037 | 3,985,165 | +0.06(+3.20%) |
Nov 11, 2003 | 1.983 | 1.986 | 1.974 | 1.974 | 1,970,213 | -0.01(-0.62%) |
Nov 10, 2003 | 2.023 | 2.026 | 1.982 | 1.987 | 4,665,877 | -0.04(-1.79%) |
Nov 07, 2003 | 2.075 | 2.075 | 2.022 | 2.023 | 3,644,809 | -0.04(-1.99%) |
Nov 06, 2003 | 2.058 | 2.060 | 2.036 | 2.064 | 3,332,203 | -0.00(-0.09%) |
Nov 05, 2003 | 2.092 | 2.098 | 2.051 | 2.066 | 3,067,733 | -0.03(-1.58%) |
Nov 04, 2003 | 2.097 | 2.106 | 2.083 | 2.099 | 2,427,230 | +0.00(+0.06%) |
Nov 03, 2003 | 2.092 | 2.095 | 2.081 | 2.097 | 2,832,310 | +0.00(+0.23%) |
Oct 31, 2003 | 2.095 | 2.105 | 2.072 | 2.092 | 3,009,403 | +0.00(+0.04%) |
Oct 30, 2003 | 2.110 | 2.110 | 2.071 | 2.092 | 2,501,417 | -0.01(-0.36%) |
Oct 29, 2003 | 2.047 | 2.110 | 2.044 | 2.099 | 5,667,124 | +0.05(+2.59%) |
Oct 28, 2003 | 2.035 | 2.070 | 2.035 | 2.046 | 23,101,728 | -0.13(-5.79%) |
Oct 27, 2003 | 2.148 | 2.193 | 2.143 | 2.172 | 2,394,384 | +0.04(+2.10%) |
Oct 24, 2003 | 2.140 | 2.140 | 2.111 | 2.127 | 3,335,601 | -0.02(-1.09%) |
Oct 23, 2003 | 2.156 | 2.157 | 2.138 | 2.151 | 3,842,454 | -0.01(-0.39%) |
Oct 22, 2003 | 2.185 | 2.185 | 2.156 | 2.159 | 2,997,510 | -0.04(-1.67%) |
Oct 21, 2003 | 2.213 | 2.214 | 2.195 | 2.196 | 2,420,434 | -0.02(-0.68%) |
Oct 20, 2003 | 2.229 | 2.229 | 2.203 | 2.211 | 2,712,653 | -0.01(-0.64%) |
Oct 17, 2003 | 2.248 | 2.248 | 2.216 | 2.225 | 2,714,352 | -0.03(-1.14%) |
Oct 16, 2003 | 2.309 | 2.309 | 2.233 | 2.251 | 3,277,270 | -0.06(-2.52%) |
Oct 15, 2003 | 2.286 | 2.309 | 2.262 | 2.309 | 3,046,213 | +0.04(+1.85%) |
Oct 14, 2003 | 2.262 | 2.273 | 2.247 | 2.267 | 1,948,127 | +0.00(+0.19%) |
Oct 13, 2003 | 2.243 | 2.267 | 2.243 | 2.262 | 2,466,872 | +0.02(+0.89%) |
Oct 10, 2003 | 2.243 | 2.260 | 2.231 | 2.243 | 1,319,516 | +0.00(+0.00%) |
Oct 09, 2003 | 2.238 | 2.287 | 2.236 | 2.243 | 3,014,500 | +0.00(+0.06%) |
Oct 08, 2003 | 2.234 | 2.273 | 2.229 | 2.241 | 4,483,523 | +0.01(+0.47%) |
Oct 07, 2003 | 2.163 | 2.231 | 2.156 | 2.231 | 5,150,077 | +0.05(+2.08%) |
Oct 06, 2003 | 2.159 | 2.190 | 2.154 | 2.185 | 5,598,033 | +0.06(+2.63%) |
Oct 03, 2003 | 2.099 | 2.153 | 2.097 | 2.129 | 5,437,200 | +0.06(+2.81%) |
Oct 02, 2003 | 2.031 | 2.081 | 2.031 | 2.071 | 6,873,943 | +0.06(+2.83%) |