Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.274 | 2.288 | 2.273 | 2.286 | 63,648 | -0.00(-0.07%) |
Dec 30, 2003 | 2.276 | 2.288 | 2.268 | 2.288 | 154,573 | +0.02(+0.75%) |
Dec 29, 2003 | 2.277 | 2.288 | 2.221 | 2.271 | 372,795 | -0.01(-0.51%) |
Dec 26, 2003 | 2.289 | 2.293 | 2.282 | 2.282 | 138,207 | +0.00(+0.00%) |
Dec 24, 2003 | 2.274 | 2.285 | 2.274 | 2.282 | 89,107 | -0.01(-0.24%) |
Dec 23, 2003 | 2.248 | 2.288 | 2.248 | 2.288 | 529,188 | +0.06(+2.61%) |
Dec 22, 2003 | 2.225 | 2.230 | 2.225 | 2.229 | 32,733 | +0.02(+0.80%) |
Dec 19, 2003 | 2.269 | 2.269 | 2.200 | 2.212 | 260,047 | -0.07(-3.08%) |
Dec 18, 2003 | 2.285 | 2.294 | 2.285 | 2.282 | 50,918 | -0.01(-0.36%) |
Dec 17, 2003 | 2.278 | 2.293 | 2.273 | 2.290 | 49,099 | +0.03(+1.17%) |
Dec 16, 2003 | 2.331 | 2.331 | 2.255 | 2.264 | 370,977 | -0.08(-3.33%) |
Dec 15, 2003 | 2.343 | 2.349 | 2.338 | 2.342 | 692,854 | +0.00(+0.21%) |
Dec 12, 2003 | 2.343 | 2.343 | 2.332 | 2.337 | 78,196 | +0.00(+0.00%) |
Dec 11, 2003 | 2.351 | 2.365 | 2.328 | 2.337 | 130,933 | -0.00(-0.02%) |
Dec 10, 2003 | 2.354 | 2.354 | 2.338 | 2.338 | 198,218 | -0.03(-1.14%) |
Dec 09, 2003 | 2.378 | 2.378 | 2.365 | 2.365 | 234,588 | -0.06(-2.49%) |
Dec 08, 2003 | 2.360 | 2.433 | 2.360 | 2.425 | 105,473 | +0.06(+2.39%) |
Dec 05, 2003 | 2.376 | 2.376 | 2.376 | 2.368 | 74,559 | -0.01(-0.44%) |
Dec 04, 2003 | 2.387 | 2.387 | 2.379 | 2.379 | 72,740 | -0.02(-0.89%) |
Dec 03, 2003 | 2.365 | 2.400 | 2.365 | 2.400 | 110,929 | +0.04(+1.51%) |
Dec 02, 2003 | 2.365 | 2.375 | 2.362 | 2.365 | 347,336 | +0.01(+0.49%) |
Dec 01, 2003 | 2.321 | 2.375 | 2.321 | 2.353 | 278,233 | +0.07(+3.23%) |
Nov 28, 2003 | 2.254 | 2.305 | 2.254 | 2.279 | 283,688 | +0.04(+1.74%) |
Nov 26, 2003 | 2.235 | 2.241 | 2.235 | 2.240 | 101,836 | +0.02(+0.84%) |
Nov 25, 2003 | 2.223 | 2.230 | 2.220 | 2.222 | 140,025 | -0.00(-0.12%) |
Nov 24, 2003 | 2.211 | 2.224 | 2.211 | 2.224 | 67,285 | +0.04(+1.89%) |
Nov 21, 2003 | 2.189 | 2.189 | 2.182 | 2.183 | 101,836 | +0.00(+0.08%) |
Nov 20, 2003 | 2.220 | 2.220 | 2.181 | 2.181 | 32,733 | -0.01(-0.63%) |
Nov 19, 2003 | 2.200 | 2.200 | 2.185 | 2.195 | 38,188 | -0.02(-1.09%) |
Nov 18, 2003 | 2.268 | 2.268 | 2.214 | 2.219 | 94,562 | -0.07(-3.07%) |
Nov 17, 2003 | 2.313 | 2.326 | 2.290 | 2.290 | 167,303 | -0.12(-4.93%) |
Nov 14, 2003 | 2.325 | 2.414 | 2.325 | 2.409 | 487,362 | +0.10(+4.46%) |
Nov 13, 2003 | 2.334 | 2.378 | 2.306 | 2.306 | 450,992 | -0.02(-0.76%) |
Nov 12, 2003 | 2.254 | 2.345 | 2.254 | 2.323 | 652,847 | +0.10(+4.32%) |
Nov 11, 2003 | 2.233 | 2.233 | 2.224 | 2.227 | 194,581 | -0.01(-0.25%) |
Nov 10, 2003 | 2.246 | 2.253 | 2.233 | 2.233 | 505,547 | -0.01(-0.56%) |
Nov 07, 2003 | 2.233 | 2.263 | 2.233 | 2.245 | 103,655 | +0.04(+1.90%) |
Nov 06, 2003 | 2.228 | 2.229 | 2.174 | 2.203 | 245,499 | -0.03(-1.35%) |
Nov 05, 2003 | 2.292 | 2.280 | 2.225 | 2.234 | 347,336 | -0.02(-0.81%) |
Nov 04, 2003 | 2.292 | 2.292 | 2.252 | 2.252 | 314,603 | -0.04(-1.59%) |
Nov 03, 2003 | 2.288 | 2.288 | 2.288 | 2.288 | 125,477 | -0.01(-0.34%) |
Oct 31, 2003 | 2.342 | 2.342 | 2.294 | 2.296 | 845,610 | -0.04(-1.72%) |
Oct 30, 2003 | 2.356 | 2.362 | 2.297 | 2.336 | 241,862 | -0.01(-0.28%) |
Oct 29, 2003 | 2.365 | 2.380 | 2.343 | 2.343 | 369,158 | -0.01(-0.63%) |
Oct 28, 2003 | 2.416 | 2.416 | 2.333 | 2.357 | 301,873 | -0.06(-2.55%) |
Oct 27, 2003 | 2.433 | 2.453 | 2.415 | 2.419 | 298,236 | +0.00(+0.02%) |
Oct 24, 2003 | 2.499 | 2.499 | 2.414 | 2.418 | 258,229 | -0.08(-3.02%) |
Oct 23, 2003 | 2.524 | 2.524 | 2.469 | 2.494 | 323,695 | -0.04(-1.71%) |
Oct 22, 2003 | 2.549 | 2.549 | 2.533 | 2.537 | 301,873 | -0.01(-0.26%) |
Oct 21, 2003 | 2.538 | 2.548 | 2.538 | 2.544 | 134,570 | +0.00(+0.02%) |
Oct 20, 2003 | 2.524 | 2.545 | 2.524 | 2.543 | 260,047 | +0.00(+0.04%) |
Oct 17, 2003 | 2.524 | 2.542 | 2.524 | 2.542 | 467,358 | +0.02(+0.72%) |
Oct 16, 2003 | 2.482 | 2.523 | 2.482 | 2.524 | 865,613 | +0.05(+2.23%) |
Oct 15, 2003 | 2.415 | 2.474 | 2.415 | 2.469 | 714,677 | +0.05(+2.00%) |
Oct 14, 2003 | 2.396 | 2.421 | 2.396 | 2.421 | 69,103 | +0.03(+1.36%) |
Oct 13, 2003 | 2.387 | 2.392 | 2.371 | 2.388 | 161,847 | +0.00(+0.07%) |
Oct 10, 2003 | 2.365 | 2.387 | 2.359 | 2.387 | 1,749,413 | +0.02(+0.93%) |
Oct 09, 2003 | 2.351 | 2.376 | 2.351 | 2.365 | 414,621 | +0.04(+1.53%) |
Oct 08, 2003 | 2.339 | 2.339 | 2.329 | 2.329 | 136,388 | +0.02(+0.67%) |
Oct 07, 2003 | 2.290 | 2.313 | 2.283 | 2.313 | 396,436 | +0.02(+1.01%) |
Oct 06, 2003 | 2.263 | 2.290 | 2.261 | 2.290 | 172,759 | +0.04(+1.61%) |
Oct 03, 2003 | 2.260 | 2.260 | 2.251 | 2.254 | 152,755 | +0.02(+0.74%) |
Oct 02, 2003 | 2.241 | 2.241 | 2.227 | 2.238 | 169,122 | -0.00(-0.15%) |