Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.415 | 1.460 | 1.411 | 1.464 | 1,498,600 | +0.07(+4.98%) |
Oct 30, 2003 | 1.415 | 1.415 | 1.335 | 1.395 | 1,548,567 | +0.00(+0.36%) |
Oct 29, 2003 | 1.362 | 1.415 | 1.339 | 1.390 | 1,355,953 | +0.03(+2.28%) |
Oct 28, 2003 | 1.439 | 1.439 | 1.282 | 1.359 | 1,005,380 | -0.04(-2.67%) |
Oct 27, 2003 | 1.396 | 1.402 | 1.365 | 1.396 | 818,810 | +0.00(+0.00%) |
Oct 24, 2003 | 1.439 | 1.451 | 1.365 | 1.396 | 2,934,340 | -0.05(-3.52%) |
Oct 23, 2003 | 1.470 | 1.487 | 1.446 | 1.447 | 977,173 | -0.04(-2.43%) |
Oct 22, 2003 | 1.539 | 1.539 | 1.464 | 1.483 | 173,674 | -0.06(-4.02%) |
Oct 21, 2003 | 1.594 | 1.594 | 1.545 | 1.545 | 207,523 | -0.04(-2.73%) |
Oct 20, 2003 | 1.570 | 1.587 | 1.552 | 1.588 | 686,237 | +0.03(+1.99%) |
Oct 17, 2003 | 1.555 | 1.582 | 1.555 | 1.557 | 288,114 | +0.02(+1.13%) |
Oct 16, 2003 | 1.537 | 1.550 | 1.521 | 1.540 | 224,447 | -0.00(-0.08%) |
Oct 15, 2003 | 1.582 | 1.592 | 1.489 | 1.541 | 1,049,705 | -0.04(-2.28%) |
Oct 14, 2003 | 1.408 | 1.603 | 1.408 | 1.577 | 2,109,082 | +0.18(+13.08%) |
Oct 13, 2003 | 1.263 | 1.477 | 1.263 | 1.395 | 990,873 | +0.14(+11.51%) |
Oct 10, 2003 | 1.241 | 1.261 | 1.241 | 1.251 | 319,948 | +0.01(+1.20%) |
Oct 09, 2003 | 1.220 | 1.259 | 1.220 | 1.236 | 205,508 | +0.03(+2.36%) |
Oct 08, 2003 | 1.236 | 1.261 | 1.161 | 1.207 | 291,741 | -0.02(-2.01%) |
Oct 07, 2003 | 1.200 | 1.241 | 1.195 | 1.232 | 560,111 | +0.04(+3.44%) |
Oct 06, 2003 | 1.147 | 1.197 | 1.145 | 1.191 | 394,092 | +0.07(+6.43%) |
Oct 03, 2003 | 1.128 | 1.129 | 1.128 | 1.119 | 374,347 | -0.00(-0.33%) |
Oct 02, 2003 | 1.191 | 1.200 | 1.123 | 1.123 | 597,183 | +0.03(+2.61%) |
Oct 01, 2003 | 1.082 | 1.096 | 1.082 | 1.094 | 269,175 | -0.01(-0.90%) |
Sep 30, 2003 | 1.067 | 1.115 | 1.055 | 1.104 | 352,185 | +0.05(+4.71%) |
Sep 29, 2003 | 1.055 | 1.055 | 1.041 | 1.055 | 564,947 | -0.01(-0.93%) |
Sep 26, 2003 | 1.077 | 1.077 | 1.042 | 1.065 | 220,015 | -0.01(-1.15%) |
Sep 25, 2003 | 1.087 | 1.098 | 1.060 | 1.077 | 231,700 | -0.03(-2.91%) |
Sep 24, 2003 | 1.104 | 1.129 | 1.086 | 1.109 | 128,543 | +0.01(+1.02%) |
Sep 23, 2003 | 1.098 | 1.102 | 1.078 | 1.098 | 654,000 | +0.00(+0.00%) |
Sep 22, 2003 | 1.092 | 1.092 | 1.072 | 1.098 | 214,373 | +0.00(+0.00%) |
Sep 19, 2003 | 1.114 | 1.114 | 1.094 | 1.098 | 146,676 | -0.00(-0.45%) |
Sep 18, 2003 | 1.104 | 1.118 | 1.096 | 1.103 | 94,292 | -0.01(-1.11%) |
Sep 17, 2003 | 1.117 | 1.124 | 1.094 | 1.115 | 211,955 | -0.01(-1.21%) |
Sep 16, 2003 | 1.115 | 1.147 | 1.115 | 1.129 | 150,706 | +0.01(+1.22%) |
Sep 15, 2003 | 1.148 | 1.160 | 1.096 | 1.115 | 194,225 | -0.03(-2.81%) |
Sep 12, 2003 | 1.154 | 1.160 | 1.142 | 1.148 | 130,558 | -0.02(-1.49%) |
Sep 11, 2003 | 1.137 | 1.165 | 1.137 | 1.165 | 174,480 | +0.02(+1.51%) |
Sep 10, 2003 | 1.158 | 1.166 | 1.148 | 1.148 | 348,558 | -0.02(-1.91%) |
Sep 09, 2003 | 1.163 | 1.170 | 1.140 | 1.170 | 318,739 | -0.00(-0.42%) |
Sep 08, 2003 | 1.132 | 1.175 | 1.098 | 1.175 | 1,207,262 | +0.06(+4.99%) |
Sep 05, 2003 | 1.184 | 1.184 | 1.117 | 1.119 | 2,437,089 | -0.06(-5.25%) |
Sep 04, 2003 | 1.061 | 1.216 | 1.061 | 1.181 | 1,748,031 | +0.15(+14.01%) |
Sep 03, 2003 | 1.005 | 1.052 | 1.005 | 1.036 | 856,688 | +0.02(+1.71%) |
Sep 02, 2003 | 0.9939 | 1.024 | 0.9927 | 1.019 | 311,083 | +0.02(+2.37%) |
Aug 29, 2003 | 0.9803 | 1.042 | 0.9554 | 0.9951 | 347,752 | +0.00(+0.25%) |
Aug 28, 2003 | 0.9008 | 1.008 | 0.8934 | 0.9927 | 2,461,670 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8686 | 0.9058 | 0.8686 | 0.8934 | 556,485 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8314 | 0.8872 | 0.8127 | 0.8810 | 175,286 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8611 | 0.8723 | 0.8127 | 0.8438 | 151,915 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8562 | 0.8686 | 0.8562 | 0.8649 | 133,782 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8388 | 0.8649 | 0.8189 | 0.8562 | 256,281 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8376 | 0.8376 | 0.8189 | 0.8376 | 35,460 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8189 | 0.8376 | 0.7941 | 0.8376 | 113,231 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7941 | 0.8251 | 0.7892 | 0.8127 | 193,016 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7879 | 0.7941 | 0.7755 | 0.7941 | 48,757 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7544 | 0.8065 | 0.7544 | 0.7817 | 460,983 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7904 | 0.7916 | 0.7631 | 0.7668 | 79,785 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7941 | 0.8041 | 0.7693 | 0.7904 | 420,285 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7643 | 0.7991 | 0.7569 | 0.7817 | 544,396 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8251 | 0.8251 | 0.7383 | 0.7768 | 332,440 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8872 | 0.8909 | 0.7569 | 0.8053 | 965,890 | -0.09(-9.61%) |
Aug 06, 2003 | 0.9095 | 0.9095 | 0.8785 | 0.8909 | 207,926 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9331 | 0.9331 | 0.8723 | 0.8971 | 261,116 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9195 | 0.9306 | 0.8996 | 0.9207 | 120,081 | +0.00(+0.13%) |