Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.629 | 2.629 | 2.578 | 2.578 | 674,846 | -0.03(-1.33%) |
Dec 30, 2003 | 2.611 | 2.628 | 2.611 | 2.613 | 597,495 | +0.00(+0.00%) |
Dec 29, 2003 | 2.583 | 2.613 | 2.583 | 2.613 | 580,920 | +0.02(+0.91%) |
Dec 26, 2003 | 2.597 | 2.597 | 2.585 | 2.590 | 132,601 | +0.01(+0.44%) |
Dec 24, 2003 | 2.588 | 2.593 | 2.578 | 2.578 | 280,199 | -0.01(-0.37%) |
Dec 23, 2003 | 2.590 | 2.591 | 2.576 | 2.588 | 498,833 | -0.00(-0.10%) |
Dec 22, 2003 | 2.571 | 2.593 | 2.571 | 2.590 | 1,189,465 | +0.02(+0.76%) |
Dec 19, 2003 | 2.566 | 2.571 | 2.566 | 2.571 | 597,495 | +0.00(+0.17%) |
Dec 18, 2003 | 2.568 | 2.569 | 2.566 | 2.566 | 454,633 | -0.01(-0.22%) |
Dec 17, 2003 | 2.566 | 2.572 | 2.566 | 2.572 | 956,624 | +0.00(+0.15%) |
Dec 16, 2003 | 2.567 | 2.570 | 2.566 | 2.568 | 522,512 | -0.00(-0.17%) |
Dec 15, 2003 | 2.572 | 2.575 | 2.566 | 2.573 | 1,044,235 | +0.00(+0.17%) |
Dec 12, 2003 | 2.566 | 2.571 | 2.566 | 2.568 | 951,888 | +0.00(+0.10%) |
Dec 11, 2003 | 2.578 | 2.578 | 2.566 | 2.566 | 6,410,644 | -0.03(-1.03%) |
Dec 10, 2003 | 2.616 | 2.616 | 2.577 | 2.592 | 2,180,029 | -0.03(-1.28%) |
Dec 09, 2003 | 2.642 | 2.648 | 2.600 | 2.626 | 293,617 | -0.01(-0.55%) |
Dec 08, 2003 | 2.635 | 2.642 | 2.614 | 2.640 | 478,312 | -0.03(-1.26%) |
Dec 05, 2003 | 2.675 | 2.683 | 2.664 | 2.674 | 138,915 | -0.00(-0.09%) |
Dec 04, 2003 | 2.673 | 2.676 | 2.666 | 2.676 | 184,694 | -0.01(-0.24%) |
Dec 03, 2003 | 2.669 | 2.691 | 2.669 | 2.683 | 223,370 | +0.01(+0.24%) |
Dec 02, 2003 | 2.671 | 2.692 | 2.669 | 2.676 | 219,423 | +0.01(+0.19%) |
Dec 01, 2003 | 2.611 | 2.673 | 2.611 | 2.671 | 182,326 | +0.06(+2.48%) |
Nov 28, 2003 | 2.591 | 2.616 | 2.591 | 2.607 | 200,480 | +0.02(+0.61%) |
Nov 26, 2003 | 2.569 | 2.597 | 2.569 | 2.591 | 423,061 | +0.03(+1.19%) |
Nov 25, 2003 | 2.556 | 2.574 | 2.556 | 2.561 | 336,239 | +0.00(+0.17%) |
Nov 24, 2003 | 2.531 | 2.556 | 2.528 | 2.556 | 313,349 | +0.02(+0.87%) |
Nov 21, 2003 | 2.547 | 2.549 | 2.512 | 2.534 | 295,985 | -0.01(-0.22%) |
Nov 20, 2003 | 2.623 | 2.623 | 2.540 | 2.540 | 501,990 | -0.08(-3.16%) |
Nov 19, 2003 | 2.645 | 2.649 | 2.623 | 2.623 | 264,413 | -0.03(-1.19%) |
Nov 18, 2003 | 2.658 | 2.658 | 2.652 | 2.654 | 213,109 | -0.01(-0.29%) |
Nov 17, 2003 | 2.673 | 2.674 | 2.658 | 2.662 | 273,884 | -0.01(-0.43%) |
Nov 14, 2003 | 2.677 | 2.724 | 2.673 | 2.673 | 344,921 | -0.01(-0.38%) |
Nov 13, 2003 | 2.629 | 2.686 | 2.625 | 2.683 | 396,225 | +0.05(+2.07%) |
Nov 12, 2003 | 2.559 | 2.650 | 2.559 | 2.629 | 282,567 | +0.08(+3.11%) |
Nov 11, 2003 | 2.540 | 2.558 | 2.540 | 2.550 | 198,902 | +0.01(+0.40%) |
Nov 10, 2003 | 2.572 | 2.572 | 2.528 | 2.540 | 264,413 | -0.02(-0.94%) |
Nov 07, 2003 | 2.619 | 2.619 | 2.564 | 2.564 | 235,209 | -0.06(-2.25%) |
Nov 06, 2003 | 2.597 | 2.623 | 2.597 | 2.623 | 299,142 | +0.01(+0.41%) |
Nov 05, 2003 | 2.545 | 2.612 | 2.554 | 2.612 | 599,074 | +0.07(+2.82%) |
Nov 04, 2003 | 2.545 | 2.549 | 2.538 | 2.540 | 199,059 | +0.00(+0.12%) |
Nov 03, 2003 | 2.558 | 2.552 | 2.534 | 2.537 | 601,126 | -0.02(-0.82%) |
Oct 31, 2003 | 2.536 | 2.558 | 2.528 | 2.558 | 366,232 | +0.02(+0.95%) |
Oct 30, 2003 | 2.496 | 2.534 | 2.496 | 2.534 | 174,433 | +0.05(+1.88%) |
Oct 29, 2003 | 2.464 | 2.501 | 2.454 | 2.487 | 282,567 | -0.03(-1.36%) |
Oct 28, 2003 | 2.512 | 2.529 | 2.512 | 2.521 | 320,453 | +0.01(+0.23%) |
Oct 27, 2003 | 2.467 | 2.518 | 2.467 | 2.516 | 305,456 | +0.05(+2.21%) |
Oct 24, 2003 | 2.455 | 2.467 | 2.445 | 2.461 | 227,316 | +0.00(+0.13%) |
Oct 23, 2003 | 2.463 | 2.474 | 2.443 | 2.458 | 242,313 | +0.00(+0.05%) |
Oct 22, 2003 | 2.496 | 2.503 | 2.455 | 2.457 | 285,724 | -0.04(-1.62%) |
Oct 21, 2003 | 2.521 | 2.527 | 2.497 | 2.497 | 140,494 | -0.03(-1.20%) |
Oct 20, 2003 | 2.528 | 2.538 | 2.528 | 2.528 | 262,834 | -0.00(-0.17%) |
Oct 17, 2003 | 2.538 | 2.543 | 2.528 | 2.532 | 429,375 | -0.01(-0.20%) |
Oct 16, 2003 | 2.532 | 2.543 | 2.523 | 2.537 | 176,801 | +0.01(+0.20%) |
Oct 15, 2003 | 2.496 | 2.526 | 2.493 | 2.532 | 595,916 | +0.04(+1.58%) |
Oct 14, 2003 | 2.438 | 2.512 | 2.438 | 2.493 | 385,175 | +0.06(+2.63%) |
Oct 13, 2003 | 2.353 | 2.429 | 2.353 | 2.429 | 534,351 | +0.08(+3.23%) |
Oct 10, 2003 | 2.357 | 2.357 | 2.351 | 2.353 | 387,543 | -0.00(-0.16%) |
Oct 09, 2003 | 2.421 | 2.429 | 2.357 | 2.357 | 373,336 | -0.06(-2.36%) |
Oct 08, 2003 | 2.428 | 2.428 | 2.414 | 2.414 | 567,502 | -0.00(-0.13%) |
Oct 07, 2003 | 2.322 | 2.448 | 2.377 | 2.417 | 1,087,646 | +0.10(+4.09%) |
Oct 06, 2003 | 2.331 | 2.341 | 2.314 | 2.322 | 434,900 | +0.00(+0.03%) |
Oct 03, 2003 | 2.331 | 2.339 | 2.303 | 2.321 | 367,810 | -0.00(-0.16%) |
Oct 02, 2003 | 2.329 | 2.331 | 2.306 | 2.325 | 236,788 | -0.00(-0.16%) |