Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.500 | 2.527 | 2.493 | 2.510 | 674,400 | +0.02(+0.63%) |
Nov 26, 2003 | 2.504 | 2.513 | 2.474 | 2.494 | 1,497,600 | +0.00(+0.17%) |
Nov 25, 2003 | 2.504 | 2.513 | 2.487 | 2.490 | 3,883,200 | -0.02(-0.67%) |
Nov 24, 2003 | 2.487 | 2.513 | 2.482 | 2.507 | 5,372,400 | +0.03(+1.25%) |
Nov 21, 2003 | 2.471 | 2.488 | 2.467 | 2.476 | 3,562,800 | +0.01(+0.20%) |
Nov 20, 2003 | 2.450 | 2.494 | 2.450 | 2.471 | 5,130,000 | +0.02(+0.85%) |
Nov 19, 2003 | 2.417 | 2.458 | 2.413 | 2.450 | 4,402,800 | +0.03(+1.38%) |
Nov 18, 2003 | 2.458 | 2.458 | 2.385 | 2.417 | 8,863,200 | +0.04(+1.58%) |
Nov 17, 2003 | 2.362 | 2.383 | 2.355 | 2.379 | 2,965,200 | +0.01(+0.28%) |
Nov 14, 2003 | 2.429 | 2.430 | 2.367 | 2.373 | 4,174,800 | -0.06(-2.53%) |
Nov 13, 2003 | 2.392 | 2.434 | 2.387 | 2.434 | 2,463,600 | +0.04(+1.81%) |
Nov 12, 2003 | 2.385 | 2.397 | 2.379 | 2.391 | 2,972,400 | +0.01(+0.38%) |
Nov 11, 2003 | 2.365 | 2.392 | 2.365 | 2.382 | 2,719,200 | +0.02(+0.81%) |
Nov 10, 2003 | 2.388 | 2.388 | 2.357 | 2.362 | 2,635,200 | -0.02(-1.01%) |
Nov 07, 2003 | 2.417 | 2.417 | 2.385 | 2.387 | 4,312,800 | -0.03(-1.38%) |
Nov 06, 2003 | 2.400 | 2.420 | 2.381 | 2.420 | 3,937,200 | +0.02(+1.04%) |
Nov 05, 2003 | 2.407 | 2.397 | 2.364 | 2.395 | 4,425,600 | +0.00(+0.21%) |
Nov 04, 2003 | 2.407 | 2.410 | 2.382 | 2.390 | 3,738,972 | -0.03(-1.14%) |
Nov 03, 2003 | 2.420 | 2.424 | 2.414 | 2.417 | 3,160,500 | +0.00(+0.03%) |
Oct 31, 2003 | 2.421 | 2.442 | 2.415 | 2.417 | 2,277,600 | +0.00(+0.00%) |
Oct 30, 2003 | 2.444 | 2.444 | 2.409 | 2.417 | 3,276,000 | -0.03(-1.19%) |
Oct 29, 2003 | 2.417 | 2.452 | 2.404 | 2.446 | 7,239,600 | +0.03(+1.28%) |
Oct 28, 2003 | 2.413 | 2.432 | 2.408 | 2.415 | 7,753,200 | +0.01(+0.45%) |
Oct 27, 2003 | 2.383 | 2.419 | 2.383 | 2.404 | 7,230,000 | +0.02(+0.91%) |
Oct 24, 2003 | 2.308 | 2.389 | 2.304 | 2.382 | 10,261,200 | +0.07(+3.06%) |
Oct 23, 2003 | 2.302 | 2.318 | 2.290 | 2.312 | 6,271,200 | +0.01(+0.43%) |
Oct 22, 2003 | 2.283 | 2.308 | 2.277 | 2.302 | 6,450,000 | +0.01(+0.44%) |
Oct 21, 2003 | 2.250 | 2.333 | 2.242 | 2.292 | 34,788,000 | -0.14(-5.89%) |
Oct 20, 2003 | 2.465 | 2.475 | 2.438 | 2.435 | 7,491,600 | -0.02(-0.78%) |
Oct 17, 2003 | 2.487 | 2.487 | 2.431 | 2.454 | 5,227,200 | -0.03(-1.04%) |
Oct 16, 2003 | 2.461 | 2.487 | 2.461 | 2.480 | 5,850,000 | +0.03(+1.16%) |
Oct 15, 2003 | 2.424 | 2.464 | 2.424 | 2.452 | 7,905,600 | +0.04(+1.45%) |
Oct 14, 2003 | 2.425 | 2.440 | 2.414 | 2.417 | 7,362,000 | -0.01(-0.31%) |
Oct 13, 2003 | 2.444 | 2.484 | 2.413 | 2.424 | 5,654,400 | -0.02(-0.82%) |
Oct 10, 2003 | 2.455 | 2.472 | 2.438 | 2.444 | 4,848,000 | -0.01(-0.51%) |
Oct 09, 2003 | 2.462 | 2.467 | 2.444 | 2.457 | 8,221,200 | +0.00(+0.14%) |
Oct 08, 2003 | 2.336 | 2.483 | 2.433 | 2.453 | 14,588,400 | +0.12(+5.03%) |
Oct 07, 2003 | 2.328 | 2.336 | 2.288 | 2.336 | 6,912,000 | +0.01(+0.36%) |
Oct 06, 2003 | 2.319 | 2.345 | 2.328 | 2.328 | 6,066,000 | +0.01(+0.36%) |
Oct 03, 2003 | 2.358 | 2.358 | 2.313 | 2.319 | 5,443,200 | -0.00(-0.22%) |
Oct 02, 2003 | 2.320 | 2.337 | 2.316 | 2.324 | 5,950,800 | +0.02(+1.05%) |
Oct 01, 2003 | 2.259 | 2.317 | 2.254 | 2.300 | 4,863,600 | +0.04(+1.92%) |
Sep 30, 2003 | 2.258 | 2.274 | 2.226 | 2.257 | 5,296,800 | -0.00(-0.22%) |
Sep 29, 2003 | 2.248 | 2.273 | 2.248 | 2.262 | 4,690,800 | +0.01(+0.63%) |
Sep 26, 2003 | 2.262 | 2.262 | 2.231 | 2.248 | 6,282,000 | -0.01(-0.63%) |
Sep 25, 2003 | 2.254 | 2.269 | 2.248 | 2.262 | 7,936,800 | +0.01(+0.33%) |
Sep 24, 2003 | 2.300 | 2.300 | 2.248 | 2.254 | 6,644,400 | -0.04(-1.92%) |
Sep 23, 2003 | 2.272 | 2.327 | 2.272 | 2.298 | 6,711,600 | +0.03(+1.14%) |
Sep 22, 2003 | 2.283 | 2.283 | 2.249 | 2.272 | 4,676,400 | -0.01(-0.47%) |
Sep 19, 2003 | 2.304 | 2.310 | 2.283 | 2.283 | 5,545,200 | -0.01(-0.33%) |
Sep 18, 2003 | 2.292 | 2.303 | 2.287 | 2.291 | 4,268,400 | +0.01(+0.51%) |
Sep 17, 2003 | 2.271 | 2.304 | 2.270 | 2.279 | 7,706,400 | +0.00(+0.18%) |
Sep 16, 2003 | 2.295 | 2.295 | 2.257 | 2.275 | 8,100,000 | -0.02(-0.84%) |
Sep 15, 2003 | 2.311 | 2.320 | 2.290 | 2.294 | 6,813,600 | -0.02(-0.76%) |
Sep 12, 2003 | 2.350 | 2.350 | 2.308 | 2.312 | 6,759,600 | -0.04(-1.63%) |
Sep 11, 2003 | 2.335 | 2.362 | 2.333 | 2.350 | 5,974,800 | +0.02(+0.75%) |
Sep 10, 2003 | 2.351 | 2.361 | 2.328 | 2.333 | 3,154,800 | -0.03(-1.44%) |
Sep 09, 2003 | 2.366 | 2.378 | 2.350 | 2.367 | 4,357,200 | +0.00(+0.04%) |
Sep 08, 2003 | 2.374 | 2.382 | 2.359 | 2.366 | 5,515,200 | -0.01(-0.35%) |
Sep 05, 2003 | 2.379 | 2.388 | 2.367 | 2.374 | 4,219,200 | -0.02(-0.70%) |
Sep 04, 2003 | 2.342 | 2.411 | 2.342 | 2.391 | 6,600,000 | +0.05(+2.06%) |
Sep 03, 2003 | 2.362 | 2.392 | 2.342 | 2.342 | 7,615,200 | -0.03(-1.19%) |