Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.075 | 3.077 | 3.055 | 3.055 | 1,750,572 | -0.02(-0.65%) |
Nov 26, 2003 | 3.060 | 3.076 | 3.035 | 3.075 | 2,073,971 | +0.02(+0.79%) |
Nov 25, 2003 | 3.051 | 3.076 | 3.046 | 3.051 | 4,411,264 | +0.00(+0.12%) |
Nov 24, 2003 | 3.026 | 3.089 | 3.026 | 3.047 | 5,387,852 | +0.03(+1.14%) |
Nov 21, 2003 | 3.002 | 3.016 | 2.999 | 3.013 | 2,221,610 | +0.01(+0.37%) |
Nov 20, 2003 | 3.039 | 3.039 | 3.002 | 3.002 | 4,029,704 | -0.05(-1.51%) |
Nov 19, 2003 | 3.037 | 3.054 | 3.029 | 3.048 | 4,436,829 | +0.01(+0.37%) |
Nov 18, 2003 | 3.068 | 3.080 | 3.028 | 3.037 | 3,542,049 | -0.03(-1.02%) |
Nov 17, 2003 | 3.078 | 3.110 | 3.037 | 3.068 | 8,729,855 | -0.04(-1.35%) |
Nov 14, 2003 | 3.002 | 3.116 | 3.002 | 3.110 | 14,050,598 | +0.13(+4.22%) |
Nov 13, 2003 | 2.972 | 2.985 | 2.940 | 2.984 | 3,090,185 | +0.02(+0.51%) |
Nov 12, 2003 | 2.943 | 2.976 | 2.910 | 2.969 | 4,000,943 | +0.03(+0.86%) |
Nov 11, 2003 | 2.948 | 2.949 | 2.919 | 2.943 | 2,024,119 | -0.01(-0.17%) |
Nov 10, 2003 | 2.963 | 2.969 | 2.927 | 2.948 | 1,856,028 | -0.01(-0.45%) |
Nov 07, 2003 | 2.979 | 2.985 | 2.954 | 2.961 | 2,847,317 | -0.01(-0.39%) |
Nov 06, 2003 | 2.938 | 2.973 | 2.923 | 2.973 | 4,061,661 | +0.03(+1.10%) |
Nov 05, 2003 | 2.956 | 2.962 | 2.924 | 2.941 | 3,478,775 | -0.01(-0.38%) |
Nov 04, 2003 | 2.956 | 2.962 | 2.926 | 2.952 | 2,929,886 | -0.01(-0.47%) |
Nov 03, 2003 | 2.887 | 2.968 | 2.887 | 2.966 | 3,579,681 | +0.08(+2.75%) |
Oct 31, 2003 | 2.910 | 2.913 | 2.887 | 2.887 | 3,955,565 | -0.03(-1.15%) |
Oct 30, 2003 | 2.933 | 2.933 | 2.912 | 2.920 | 2,733,552 | -0.01(-0.35%) |
Oct 29, 2003 | 2.906 | 2.931 | 2.892 | 2.931 | 3,871,839 | +0.01(+0.38%) |
Oct 28, 2003 | 2.861 | 2.922 | 2.852 | 2.920 | 6,021,228 | +0.06(+2.18%) |
Oct 27, 2003 | 2.793 | 2.865 | 2.793 | 2.857 | 4,622,176 | +0.06(+2.31%) |
Oct 24, 2003 | 2.826 | 2.826 | 2.782 | 2.793 | 5,675,460 | -0.03(-1.16%) |
Oct 23, 2003 | 2.845 | 2.865 | 2.753 | 2.826 | 11,250,577 | -0.02(-0.69%) |
Oct 22, 2003 | 2.858 | 2.858 | 2.821 | 2.845 | 2,594,861 | -0.01(-0.45%) |
Oct 21, 2003 | 2.877 | 2.888 | 2.855 | 2.858 | 3,069,094 | -0.02(-0.71%) |
Oct 20, 2003 | 2.894 | 2.894 | 2.845 | 2.879 | 3,598,292 | -0.01(-0.18%) |
Oct 17, 2003 | 2.938 | 2.941 | 2.877 | 2.884 | 4,847,789 | -0.06(-2.11%) |
Oct 16, 2003 | 2.920 | 2.950 | 2.918 | 2.946 | 2,931,042 | +0.03(+1.09%) |
Oct 15, 2003 | 2.916 | 2.918 | 2.887 | 2.914 | 2,440,831 | +0.00(+0.05%) |
Oct 14, 2003 | 2.907 | 2.913 | 2.890 | 2.913 | 2,406,318 | +0.01(+0.45%) |
Oct 13, 2003 | 2.869 | 2.927 | 2.881 | 2.900 | 1,833,020 | +0.03(+1.08%) |
Oct 10, 2003 | 2.893 | 2.895 | 2.856 | 2.869 | 2,218,414 | -0.02(-0.62%) |
Oct 09, 2003 | 2.914 | 2.914 | 2.873 | 2.887 | 2,628,096 | +0.00(+0.00%) |
Oct 08, 2003 | 2.859 | 2.892 | 2.849 | 2.887 | 2,591,026 | +0.01(+0.35%) |
Oct 07, 2003 | 2.850 | 2.878 | 2.832 | 2.877 | 3,407,832 | +0.03(+0.95%) |
Oct 06, 2003 | 2.850 | 2.865 | 2.820 | 2.850 | 2,506,022 | +0.01(+0.32%) |
Oct 03, 2003 | 2.838 | 2.865 | 2.826 | 2.841 | 3,430,841 | +0.02(+0.58%) |
Oct 02, 2003 | 2.796 | 2.825 | 2.794 | 2.824 | 2,856,904 | +0.01(+0.28%) |
Oct 01, 2003 | 2.707 | 2.815 | 2.707 | 2.816 | 5,818,625 | +0.11(+4.18%) |
Sep 30, 2003 | 2.711 | 2.738 | 2.683 | 2.703 | 5,810,955 | -0.02(-0.85%) |
Sep 29, 2003 | 2.743 | 2.753 | 2.703 | 2.726 | 5,151,375 | -0.01(-0.44%) |
Sep 26, 2003 | 2.739 | 2.742 | 2.728 | 2.739 | 3,468,549 | -0.01(-0.34%) |
Sep 25, 2003 | 2.787 | 2.803 | 2.746 | 2.748 | 3,147,068 | -0.03(-1.25%) |
Sep 24, 2003 | 2.852 | 2.865 | 2.779 | 2.783 | 3,423,171 | -0.07(-2.43%) |
Sep 23, 2003 | 2.811 | 2.854 | 2.812 | 2.852 | 3,047,364 | +0.04(+1.45%) |
Sep 22, 2003 | 2.823 | 2.823 | 2.777 | 2.811 | 3,344,558 | -0.01(-0.42%) |
Sep 19, 2003 | 2.852 | 2.852 | 2.810 | 2.823 | 3,373,958 | -0.03(-0.99%) |
Sep 18, 2003 | 2.793 | 2.854 | 2.792 | 2.851 | 3,744,014 | +0.06(+2.16%) |
Sep 17, 2003 | 2.790 | 2.805 | 2.785 | 2.791 | 2,875,438 | -0.01(-0.39%) |
Sep 16, 2003 | 2.742 | 2.800 | 2.738 | 2.802 | 3,967,070 | +0.06(+2.20%) |
Sep 15, 2003 | 2.734 | 2.752 | 2.668 | 2.742 | 8,525,334 | +0.02(+0.65%) |
Sep 12, 2003 | 2.849 | 2.849 | 2.723 | 2.724 | 16,253,674 | -0.12(-4.38%) |
Sep 11, 2003 | 2.893 | 2.893 | 2.840 | 2.849 | 3,683,297 | -0.02(-0.67%) |
Sep 10, 2003 | 2.857 | 2.893 | 2.848 | 2.868 | 3,326,024 | +0.01(+0.36%) |
Sep 09, 2003 | 2.885 | 2.885 | 2.848 | 2.858 | 4,960,275 | -0.03(-0.94%) |
Sep 08, 2003 | 2.846 | 2.894 | 2.846 | 2.885 | 2,504,744 | +0.04(+1.36%) |
Sep 05, 2003 | 2.851 | 2.875 | 2.832 | 2.846 | 4,381,864 | -0.00(-0.16%) |
Sep 04, 2003 | 2.832 | 2.866 | 2.811 | 2.851 | 4,406,790 | +0.02(+0.64%) |
Sep 03, 2003 | 2.809 | 2.836 | 2.789 | 2.833 | 3,947,257 | +0.03(+0.93%) |