Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.676 | 3.676 | 3.676 | 3.676 | 1,696 | +0.01(+0.36%) |
Nov 26, 2003 | 3.676 | 3.690 | 3.663 | 3.663 | 22,165 | +0.00(+0.00%) |
Nov 25, 2003 | 3.663 | 3.663 | 3.663 | 3.663 | 11,464 | +0.00(+0.00%) |
Nov 24, 2003 | 3.729 | 3.729 | 3.663 | 3.663 | 10,715 | -0.12(-3.11%) |
Nov 21, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 3.755 | 3.781 | 3.755 | 3.781 | 6,878 | +0.07(+1.94%) |
Nov 19, 2003 | 3.793 | 3.793 | 3.690 | 3.709 | 15,286 | +0.05(+1.25%) |
Nov 18, 2003 | 3.792 | 3.794 | 3.663 | 3.663 | 118,088 | +1.22(+50.01%) |
Nov 17, 2003 | 2.443 | 2.471 | 2.442 | 2.442 | 24,993 | -0.06(-2.33%) |
Nov 14, 2003 | 2.495 | 2.500 | 2.478 | 2.500 | 33,248 | +0.04(+1.53%) |
Nov 13, 2003 | 2.497 | 2.497 | 2.463 | 2.463 | 5,732 | -0.01(-0.35%) |
Nov 12, 2003 | 2.497 | 2.497 | 2.471 | 2.471 | 17,197 | +0.00(+0.00%) |
Nov 11, 2003 | 2.471 | 2.471 | 2.471 | 2.471 | 1,146 | +0.00(+0.00%) |
Nov 10, 2003 | 2.471 | 2.471 | 2.471 | 2.471 | 2,292 | +0.00(+0.00%) |
Nov 07, 2003 | 2.489 | 2.500 | 2.471 | 2.471 | 26,369 | -0.03(-1.16%) |
Nov 06, 2003 | 2.460 | 2.500 | 2.442 | 2.500 | 19,490 | +0.06(+2.38%) |
Nov 05, 2003 | 2.442 | 2.442 | 2.442 | 2.442 | 2,292 | -0.02(-0.99%) |
Nov 04, 2003 | 2.422 | 2.468 | 2.422 | 2.467 | 235,031 | -0.03(-1.35%) |
Nov 03, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 3,439 | +0.01(+0.23%) |
Oct 31, 2003 | 2.495 | 2.495 | 2.445 | 2.495 | 3,439 | -0.01(-0.23%) |
Oct 30, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 8,025 | +0.00(+0.00%) |
Oct 28, 2003 | 2.370 | 2.527 | 2.370 | 2.500 | 61,910 | +0.15(+6.44%) |
Oct 27, 2003 | 2.349 | 2.349 | 2.327 | 2.349 | 8,025 | +0.02(+1.00%) |
Oct 24, 2003 | 2.326 | 2.343 | 2.326 | 2.326 | 14,904 | +0.01(+0.63%) |
Oct 23, 2003 | 2.326 | 2.326 | 2.311 | 2.311 | 11,464 | -0.01(-0.60%) |
Oct 22, 2003 | 2.325 | 2.327 | 2.311 | 2.325 | 22,929 | +0.03(+1.29%) |
Oct 21, 2003 | 2.146 | 2.317 | 2.137 | 2.296 | 155,923 | +0.09(+4.17%) |
Oct 20, 2003 | 2.224 | 2.224 | 2.204 | 2.204 | 20,636 | -0.02(-0.91%) |
Oct 17, 2003 | 2.210 | 2.224 | 2.181 | 2.224 | 55,031 | +0.03(+1.29%) |
Oct 16, 2003 | 2.196 | 2.196 | 2.196 | 2.196 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.196 | 2.196 | 2.196 | 2.196 | 2,292 | +0.00(+0.16%) |
Oct 14, 2003 | 2.195 | 2.201 | 2.192 | 2.192 | 11,464 | -0.00(-0.08%) |
Oct 13, 2003 | 2.195 | 2.201 | 2.194 | 2.194 | 4,585 | +0.05(+2.30%) |
Oct 10, 2003 | 2.135 | 2.194 | 2.135 | 2.145 | 85,987 | -0.04(-1.65%) |
Oct 09, 2003 | 2.151 | 2.182 | 2.093 | 2.181 | 27,515 | +0.11(+5.28%) |
Oct 08, 2003 | 2.119 | 2.146 | 2.071 | 2.071 | 24,076 | +0.00(+0.03%) |
Oct 07, 2003 | 2.119 | 2.119 | 2.064 | 2.071 | 74,522 | -0.05(-2.27%) |
Oct 06, 2003 | 2.119 | 2.119 | 2.119 | 2.119 | 9,171 | +0.01(+0.55%) |
Oct 03, 2003 | 2.136 | 2.137 | 2.050 | 2.107 | 72,229 | -0.03(-1.36%) |
Oct 02, 2003 | 2.086 | 2.136 | 2.086 | 2.136 | 58,471 | +0.09(+4.17%) |
Oct 01, 2003 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 2.150 | 2.150 | 2.051 | 2.051 | 92,866 | -0.01(-0.70%) |
Sep 29, 2003 | 2.065 | 2.065 | 2.065 | 2.065 | 4,585 | -0.06(-2.60%) |
Sep 26, 2003 | 2.121 | 2.121 | 2.121 | 2.121 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 2.053 | 2.121 | 2.053 | 2.121 | 4,012 | -0.00(-0.03%) |
Sep 24, 2003 | 2.121 | 2.121 | 2.121 | 2.121 | 5,732 | +0.03(+1.67%) |
Sep 23, 2003 | 2.121 | 2.121 | 2.061 | 2.086 | 11,464 | -0.02(-1.02%) |
Sep 22, 2003 | 2.062 | 2.108 | 2.062 | 2.108 | 25,222 | +0.03(+1.40%) |
Sep 19, 2003 | 2.064 | 2.079 | 2.064 | 2.079 | 18,343 | -0.00(-0.00%) |
Sep 18, 2003 | 2.018 | 2.079 | 2.018 | 2.079 | 105,477 | +0.04(+2.14%) |
Sep 17, 2003 | 2.035 | 2.036 | 2.018 | 2.035 | 143,311 | +0.00(+0.00%) |
Sep 16, 2003 | 2.011 | 2.035 | 2.011 | 2.035 | 89,426 | +0.00(+0.11%) |
Sep 15, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.03(+1.33%) |
Sep 12, 2003 | 2.034 | 2.034 | 2.006 | 2.006 | 2,292 | -0.03(-1.32%) |
Sep 11, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 2.012 | 2.034 | 2.006 | 2.033 | 17,197 | -0.00(-0.03%) |
Sep 09, 2003 | 2.007 | 2.033 | 2.007 | 2.033 | 10,318 | -0.00(-0.05%) |
Sep 08, 2003 | 2.011 | 2.035 | 2.007 | 2.035 | 5,732 | -0.00(-0.03%) |
Sep 05, 2003 | 2.000 | 2.035 | 2.000 | 2.035 | 17,197 | +0.03(+1.45%) |
Sep 04, 2003 | 2.004 | 2.032 | 2.003 | 2.006 | 22,929 | +0.00(+0.00%) |
Sep 03, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 0 | +0.00(+0.00%) |