Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 2.300 | 2.332 | 2.300 | 2.329 | 411,222 | +0.00(+0.03%) |
Sep 30, 2003 | 2.286 | 2.328 | 2.286 | 2.328 | 679,582 | +0.05(+2.37%) |
Sep 29, 2003 | 2.268 | 2.275 | 2.260 | 2.274 | 235,209 | +0.02(+0.81%) |
Sep 26, 2003 | 2.244 | 2.271 | 2.234 | 2.256 | 116,815 | +0.01(+0.45%) |
Sep 25, 2003 | 2.242 | 2.251 | 2.242 | 2.246 | 172,855 | -0.00(-0.06%) |
Sep 24, 2003 | 2.266 | 2.266 | 2.236 | 2.247 | 302,299 | -0.00(-0.08%) |
Sep 23, 2003 | 2.251 | 2.262 | 2.251 | 2.249 | 178,380 | +0.00(+0.03%) |
Sep 22, 2003 | 2.258 | 2.265 | 2.243 | 2.248 | 133,390 | -0.00(-0.20%) |
Sep 19, 2003 | 2.215 | 2.251 | 2.215 | 2.253 | 531,984 | +0.03(+1.40%) |
Sep 18, 2003 | 2.215 | 2.229 | 2.211 | 2.222 | 133,390 | +0.01(+0.23%) |
Sep 17, 2003 | 2.224 | 2.236 | 2.198 | 2.217 | 161,805 | -0.01(-0.62%) |
Sep 16, 2003 | 2.228 | 2.233 | 2.222 | 2.230 | 149,176 | +0.00(+0.09%) |
Sep 15, 2003 | 2.237 | 2.240 | 2.227 | 2.229 | 120,761 | -0.01(-0.28%) |
Sep 12, 2003 | 2.217 | 2.249 | 2.203 | 2.235 | 190,219 | +0.02(+0.71%) |
Sep 11, 2003 | 2.223 | 2.226 | 2.217 | 2.219 | 134,179 | +0.00(+0.03%) |
Sep 10, 2003 | 2.236 | 2.236 | 2.218 | 2.218 | 287,302 | -0.02(-0.79%) |
Sep 09, 2003 | 2.229 | 2.239 | 2.225 | 2.236 | 194,166 | +0.00(+0.06%) |
Sep 08, 2003 | 2.211 | 2.237 | 2.210 | 2.235 | 187,851 | +0.03(+1.38%) |
Sep 05, 2003 | 2.182 | 2.210 | 2.182 | 2.204 | 194,166 | +0.02(+0.87%) |
Sep 04, 2003 | 2.163 | 2.192 | 2.156 | 2.186 | 363,075 | +0.02(+1.08%) |
Sep 03, 2003 | 2.157 | 2.163 | 2.147 | 2.162 | 496,465 | +0.01(+0.53%) |
Sep 02, 2003 | 2.132 | 2.151 | 2.122 | 2.151 | 673,267 | +0.01(+0.59%) |
Aug 29, 2003 | 2.130 | 2.145 | 2.118 | 2.138 | 476,733 | +0.00(+0.21%) |
Aug 28, 2003 | 2.132 | 2.139 | 2.112 | 2.134 | 179,959 | +0.01(+0.54%) |
Aug 27, 2003 | 2.105 | 2.130 | 2.105 | 2.122 | 194,166 | +0.02(+0.75%) |
Aug 26, 2003 | 2.116 | 2.128 | 2.101 | 2.106 | 222,580 | -0.01(-0.45%) |
Aug 25, 2003 | 2.125 | 2.129 | 2.104 | 2.116 | 168,908 | -0.01(-0.33%) |
Aug 22, 2003 | 2.123 | 2.129 | 2.103 | 2.123 | 234,420 | -0.01(-0.30%) |
Aug 21, 2003 | 2.128 | 2.134 | 2.123 | 2.129 | 509,094 | +0.00(+0.00%) |
Aug 20, 2003 | 2.138 | 2.138 | 2.128 | 2.129 | 129,444 | -0.01(-0.36%) |
Aug 19, 2003 | 2.142 | 2.144 | 2.125 | 2.137 | 246,259 | -0.00(-0.18%) |
Aug 18, 2003 | 2.151 | 2.151 | 2.132 | 2.141 | 209,162 | -0.00(-0.21%) |
Aug 15, 2003 | 2.144 | 2.146 | 2.137 | 2.145 | 116,026 | +0.00(+0.21%) |
Aug 14, 2003 | 2.142 | 2.142 | 2.132 | 2.141 | 76,561 | +0.00(+0.09%) |
Aug 13, 2003 | 2.142 | 2.156 | 2.135 | 2.139 | 265,202 | -0.00(-0.12%) |
Aug 12, 2003 | 2.141 | 2.156 | 2.139 | 2.141 | 223,370 | +0.01(+0.54%) |
Aug 11, 2003 | 2.135 | 2.144 | 2.129 | 2.130 | 161,805 | -0.01(-0.41%) |
Aug 08, 2003 | 2.136 | 2.141 | 2.124 | 2.139 | 112,079 | +0.00(+0.18%) |
Aug 07, 2003 | 2.119 | 2.135 | 2.109 | 2.135 | 154,701 | +0.01(+0.45%) |
Aug 06, 2003 | 2.111 | 2.139 | 2.109 | 2.125 | 189,430 | +0.01(+0.54%) |
Aug 05, 2003 | 2.173 | 2.181 | 2.113 | 2.114 | 344,921 | -0.07(-2.99%) |
Aug 04, 2003 | 2.202 | 2.217 | 2.173 | 2.179 | 208,373 | -0.03(-1.32%) |