Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |