Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 2.777 | 2.814 | 2.742 | 2.807 | 3,440,428 | +0.04(+1.43%) |
Aug 29, 2003 | 2.744 | 2.768 | 2.730 | 2.767 | 2,412,709 | +0.02(+0.86%) |
Aug 28, 2003 | 2.742 | 2.751 | 2.713 | 2.744 | 3,395,689 | +0.01(+0.20%) |
Aug 27, 2003 | 2.729 | 2.741 | 2.714 | 2.738 | 3,620,662 | +0.01(+0.33%) |
Aug 26, 2003 | 2.707 | 2.737 | 2.698 | 2.729 | 4,194,599 | +0.01(+0.27%) |
Aug 25, 2003 | 2.707 | 2.734 | 2.699 | 2.722 | 4,565,294 | +0.01(+0.35%) |
Aug 22, 2003 | 2.732 | 2.740 | 2.709 | 2.712 | 5,097,688 | -0.01(-0.24%) |
Aug 21, 2003 | 2.722 | 2.739 | 2.685 | 2.719 | 8,070,274 | -0.00(-0.13%) |
Aug 20, 2003 | 2.708 | 2.730 | 2.701 | 2.722 | 4,201,630 | +0.02(+0.64%) |
Aug 19, 2003 | 2.680 | 2.710 | 2.676 | 2.705 | 7,432,424 | +0.05(+1.96%) |
Aug 18, 2003 | 2.631 | 2.668 | 2.630 | 2.653 | 5,776,442 | +0.05(+2.00%) |
Aug 15, 2003 | 2.564 | 2.607 | 2.551 | 2.601 | 2,804,495 | +0.04(+1.46%) |
Aug 14, 2003 | 2.537 | 2.577 | 2.523 | 2.564 | 2,858,182 | +0.03(+1.38%) |
Aug 13, 2003 | 2.566 | 2.581 | 2.523 | 2.529 | 3,525,432 | -0.02(-0.97%) |
Aug 12, 2003 | 2.537 | 2.553 | 2.514 | 2.553 | 3,351,589 | +0.02(+0.68%) |
Aug 11, 2003 | 2.546 | 2.571 | 2.520 | 2.536 | 3,536,936 | -0.01(-0.45%) |
Aug 08, 2003 | 2.539 | 2.558 | 2.530 | 2.548 | 1,942,311 | +0.02(+0.80%) |
Aug 07, 2003 | 2.541 | 2.552 | 2.521 | 2.527 | 4,947,493 | -0.01(-0.55%) |
Aug 06, 2003 | 2.525 | 2.570 | 2.513 | 2.541 | 4,188,208 | +0.02(+0.64%) |
Aug 05, 2003 | 2.543 | 2.563 | 2.523 | 2.525 | 4,641,350 | -0.03(-0.98%) |
Aug 04, 2003 | 2.566 | 2.568 | 2.523 | 2.550 | 4,758,311 | -0.01(-0.31%) |