Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.210 | 3.220 | 3.000 | 3.130 | 4,400 | +0.02(+0.64%) |
Oct 30, 2003 | 3.250 | 3.450 | 3.110 | 3.110 | 7,800 | -0.14(-4.31%) |
Oct 29, 2003 | 3.000 | 3.250 | 2.950 | 3.250 | 8,000 | +0.36(+12.46%) |
Oct 28, 2003 | 3.260 | 3.260 | 2.820 | 2.890 | 21,500 | -0.37(-11.35%) |
Oct 27, 2003 | 3.200 | 3.590 | 3.200 | 3.260 | 23,700 | -0.09(-2.69%) |
Oct 24, 2003 | 3.250 | 3.500 | 3.230 | 3.350 | 25,800 | +0.20(+6.35%) |
Oct 23, 2003 | 2.910 | 3.240 | 2.890 | 3.150 | 37,700 | +0.27(+9.41%) |
Oct 22, 2003 | 2.920 | 2.930 | 2.810 | 2.879 | 7,700 | +0.03(+1.02%) |
Oct 21, 2003 | 2.840 | 2.930 | 2.700 | 2.850 | 17,280 | +0.04(+1.42%) |
Oct 20, 2003 | 2.700 | 2.810 | 2.700 | 2.810 | 6,600 | +0.01(+0.21%) |
Oct 17, 2003 | 2.770 | 2.804 | 2.630 | 2.804 | 7,000 | +0.01(+0.50%) |
Oct 16, 2003 | 2.750 | 2.790 | 2.750 | 2.790 | 4,600 | +0.03(+1.09%) |
Oct 15, 2003 | 2.800 | 2.800 | 2.750 | 2.760 | 1,900 | +0.00(+0.00%) |
Oct 14, 2003 | 2.620 | 2.760 | 2.610 | 2.760 | 3,400 | +0.14(+5.30%) |
Oct 13, 2003 | 2.850 | 2.850 | 2.621 | 2.621 | 2,700 | +0.01(+0.42%) |
Oct 10, 2003 | 2.780 | 2.930 | 2.610 | 2.610 | 18,350 | -0.13(-4.74%) |
Oct 09, 2003 | 2.639 | 2.740 | 2.600 | 2.740 | 2,850 | -0.01(-0.36%) |
Oct 08, 2003 | 2.810 | 2.940 | 2.560 | 2.750 | 4,500 | +0.01(+0.36%) |
Oct 07, 2003 | 2.530 | 2.740 | 2.530 | 2.740 | 7,200 | +0.01(+0.40%) |
Oct 06, 2003 | 2.450 | 2.730 | 2.450 | 2.729 | 3,100 | -0.01(-0.40%) |
Oct 03, 2003 | 2.580 | 2.750 | 2.490 | 2.740 | 6,918 | +0.13(+4.98%) |
Oct 02, 2003 | 2.630 | 2.630 | 2.480 | 2.610 | 5,600 | -0.03(-1.14%) |
Oct 01, 2003 | 2.750 | 2.750 | 2.460 | 2.640 | 4,600 | -0.10(-3.65%) |
Sep 30, 2003 | 2.640 | 2.740 | 2.400 | 2.740 | 16,400 | +0.00(+0.00%) |
Sep 29, 2003 | 2.730 | 2.750 | 2.650 | 2.740 | 2,300 | -0.01(-0.36%) |
Sep 26, 2003 | 2.701 | 2.750 | 2.701 | 2.750 | 500 | +0.01(+0.40%) |
Sep 25, 2003 | 2.739 | 2.739 | 2.739 | 2.739 | 100 | -0.05(-1.83%) |
Sep 24, 2003 | 2.722 | 2.722 | 2.722 | 2.790 | 4,000 | +0.00(+0.00%) |
Sep 23, 2003 | 2.610 | 2.790 | 2.610 | 2.790 | 7,200 | +0.11(+4.10%) |
Sep 22, 2003 | 2.850 | 2.850 | 2.680 | 2.680 | 3,600 | -0.12(-4.29%) |
Sep 19, 2003 | 2.660 | 2.800 | 2.660 | 2.800 | 3,100 | +0.04(+1.45%) |
Sep 18, 2003 | 2.790 | 2.790 | 2.710 | 2.760 | 1,800 | +0.00(+0.00%) |
Sep 17, 2003 | 2.729 | 2.760 | 2.701 | 2.760 | 2,500 | +0.05(+1.85%) |
Sep 16, 2003 | 2.690 | 2.740 | 2.680 | 2.710 | 7,565 | +0.03(+1.12%) |
Sep 15, 2003 | 2.680 | 2.690 | 2.680 | 2.680 | 1,600 | -0.01(-0.37%) |
Sep 12, 2003 | 2.630 | 2.690 | 2.630 | 2.690 | 3,600 | +0.01(+0.37%) |
Sep 11, 2003 | 2.680 | 2.680 | 2.610 | 2.680 | 1,400 | +0.04(+1.52%) |
Sep 10, 2003 | 2.650 | 2.690 | 2.540 | 2.640 | 16,100 | -0.12(-4.35%) |
Sep 09, 2003 | 2.750 | 2.760 | 2.750 | 2.760 | 3,500 | -0.02(-0.72%) |
Sep 08, 2003 | 2.680 | 2.830 | 2.680 | 2.780 | 1,000 | +0.10(+3.73%) |
Sep 05, 2003 | 2.680 | 2.900 | 2.660 | 2.680 | 3,500 | -0.12(-4.29%) |
Sep 04, 2003 | 2.800 | 2.800 | 2.799 | 2.800 | 2,500 | +0.10(+3.70%) |
Sep 03, 2003 | 2.721 | 2.721 | 2.660 | 2.700 | 1,600 | -0.14(-4.93%) |
Sep 02, 2003 | 2.610 | 2.860 | 2.600 | 2.840 | 13,200 | +0.14(+5.19%) |
Aug 29, 2003 | 2.730 | 2.740 | 2.630 | 2.700 | 4,000 | +0.03(+1.12%) |
Aug 28, 2003 | 2.692 | 2.750 | 2.670 | 2.670 | 3,200 | -0.04(-1.48%) |
Aug 27, 2003 | 2.580 | 2.750 | 2.549 | 2.710 | 9,700 | +0.06(+2.26%) |
Aug 26, 2003 | 2.650 | 2.660 | 2.650 | 2.650 | 2,500 | -0.02(-0.75%) |
Aug 25, 2003 | 2.580 | 2.790 | 2.580 | 2.670 | 6,200 | +0.07(+2.69%) |
Aug 22, 2003 | 2.570 | 2.600 | 2.570 | 2.600 | 6,700 | -0.03(-1.14%) |
Aug 21, 2003 | 2.640 | 2.660 | 2.520 | 2.630 | 4,900 | +0.00(+0.00%) |
Aug 20, 2003 | 2.690 | 2.750 | 2.470 | 2.630 | 9,300 | -0.02(-0.75%) |
Aug 19, 2003 | 2.610 | 2.650 | 2.610 | 2.650 | 6,200 | +0.05(+1.92%) |
Aug 18, 2003 | 2.570 | 2.640 | 2.551 | 2.600 | 4,900 | -0.05(-1.89%) |
Aug 15, 2003 | 2.560 | 2.650 | 2.520 | 2.650 | 8,000 | +0.00(+0.04%) |
Aug 14, 2003 | 2.600 | 2.649 | 2.600 | 2.649 | 4,300 | +0.10(+3.88%) |
Aug 13, 2003 | 2.570 | 2.580 | 2.539 | 2.550 | 9,400 | +0.01(+0.39%) |
Aug 12, 2003 | 2.600 | 2.600 | 2.540 | 2.540 | 8,400 | -0.18(-6.62%) |
Aug 11, 2003 | 2.860 | 2.860 | 2.720 | 2.720 | 600 | -0.02(-0.73%) |
Aug 08, 2003 | 2.680 | 2.790 | 2.520 | 2.740 | 7,000 | +0.00(+0.00%) |
Aug 07, 2003 | 2.530 | 2.740 | 2.530 | 2.740 | 20,800 | +0.08(+3.01%) |
Aug 06, 2003 | 2.800 | 2.800 | 2.520 | 2.660 | 7,600 | -0.15(-5.34%) |
Aug 05, 2003 | 2.800 | 2.840 | 2.790 | 2.810 | 9,100 | +0.02(+0.72%) |
Aug 04, 2003 | 2.650 | 2.830 | 2.650 | 2.790 | 12,300 | +0.09(+3.33%) |