Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.448 | 1.470 | 1.434 | 1.435 | 85,087 | -0.01(-0.38%) |
Oct 30, 2003 | 1.434 | 1.450 | 1.432 | 1.440 | 110,012 | +0.01(+0.43%) |
Oct 29, 2003 | 1.426 | 1.434 | 1.416 | 1.434 | 200,523 | +0.00(+0.00%) |
Oct 28, 2003 | 1.388 | 1.434 | 1.377 | 1.434 | 141,813 | +0.05(+3.30%) |
Oct 27, 2003 | 1.392 | 1.400 | 1.382 | 1.388 | 193,381 | +0.01(+0.55%) |
Oct 24, 2003 | 1.364 | 1.399 | 1.364 | 1.381 | 168,456 | +0.01(+1.08%) |
Oct 23, 2003 | 1.350 | 1.370 | 1.332 | 1.366 | 99,699 | +0.01(+0.45%) |
Oct 22, 2003 | 1.389 | 1.395 | 1.360 | 1.360 | 219,165 | -0.04(-2.71%) |
Oct 21, 2003 | 1.422 | 1.431 | 1.392 | 1.398 | 299,346 | -0.02(-1.69%) |
Oct 20, 2003 | 1.423 | 1.450 | 1.404 | 1.422 | 170,519 | -0.02(-1.19%) |
Oct 17, 2003 | 1.430 | 1.450 | 1.392 | 1.439 | 128,921 | +0.01(+0.65%) |
Oct 16, 2003 | 1.426 | 1.430 | 1.423 | 1.430 | 22,346 | +0.00(+0.22%) |
Oct 15, 2003 | 1.454 | 1.454 | 1.419 | 1.426 | 145,826 | -0.03(-1.92%) |
Oct 14, 2003 | 1.425 | 1.462 | 1.425 | 1.454 | 111,164 | +0.03(+1.85%) |
Oct 13, 2003 | 1.390 | 1.430 | 1.390 | 1.428 | 140,446 | +0.03(+2.45%) |
Oct 10, 2003 | 1.389 | 1.404 | 1.388 | 1.394 | 230,923 | -0.00(-0.17%) |
Oct 09, 2003 | 1.397 | 1.405 | 1.388 | 1.396 | 53,287 | +0.01(+0.44%) |
Oct 08, 2003 | 1.409 | 1.420 | 1.387 | 1.390 | 68,078 | -0.02(-1.32%) |
Oct 07, 2003 | 1.338 | 1.412 | 1.338 | 1.409 | 196,484 | -0.02(-1.73%) |
Oct 06, 2003 | 1.357 | 1.433 | 1.343 | 1.433 | 155,564 | +0.06(+4.47%) |
Oct 03, 2003 | 1.361 | 1.378 | 1.343 | 1.372 | 78,212 | +0.01(+0.80%) |
Oct 02, 2003 | 1.304 | 1.367 | 1.304 | 1.361 | 157,765 | +0.03(+2.45%) |
Oct 01, 2003 | 1.264 | 1.335 | 1.264 | 1.329 | 106,213 | +0.05(+4.13%) |
Sep 30, 2003 | 1.281 | 1.298 | 1.264 | 1.276 | 181,323 | +0.00(+0.37%) |
Sep 29, 2003 | 1.255 | 1.302 | 1.253 | 1.271 | 93,682 | -0.00(-0.24%) |
Sep 26, 2003 | 1.290 | 1.293 | 1.259 | 1.274 | 204,554 | -0.02(-1.44%) |
Sep 25, 2003 | 1.311 | 1.315 | 1.291 | 1.293 | 334,653 | -0.03(-1.94%) |
Sep 24, 2003 | 1.325 | 1.330 | 1.319 | 1.319 | 67,038 | -0.01(-0.47%) |
Sep 23, 2003 | 1.351 | 1.358 | 1.323 | 1.325 | 234,327 | -0.01(-0.70%) |
Sep 22, 2003 | 1.348 | 1.357 | 1.324 | 1.334 | 175,031 | -0.02(-1.71%) |
Sep 19, 2003 | 1.367 | 1.389 | 1.350 | 1.357 | 207,992 | +0.00(+0.19%) |
Sep 18, 2003 | 1.354 | 1.375 | 1.354 | 1.355 | 174,473 | -0.01(-0.99%) |
Sep 17, 2003 | 1.380 | 1.395 | 1.357 | 1.368 | 55,865 | -0.03(-2.33%) |
Sep 16, 2003 | 1.373 | 1.403 | 1.353 | 1.401 | 207,356 | +0.03(+2.56%) |
Sep 15, 2003 | 1.357 | 1.378 | 1.357 | 1.366 | 117,747 | +0.00(+0.23%) |
Sep 12, 2003 | 1.360 | 1.396 | 1.357 | 1.363 | 177,911 | -0.03(-2.17%) |
Sep 11, 2003 | 1.377 | 1.400 | 1.351 | 1.393 | 409,109 | -0.01(-0.83%) |
Sep 10, 2003 | 1.423 | 1.423 | 1.404 | 1.405 | 386,763 | -0.03(-2.11%) |
Sep 09, 2003 | 1.431 | 1.435 | 1.419 | 1.435 | 70,476 | +0.00(+0.27%) |
Sep 08, 2003 | 1.416 | 1.431 | 1.404 | 1.431 | 303,394 | +0.02(+1.21%) |
Sep 05, 2003 | 1.416 | 1.426 | 1.414 | 1.414 | 287,923 | +0.00(+0.22%) |
Sep 04, 2003 | 1.411 | 1.412 | 1.411 | 1.411 | 168,456 | -0.00(-0.11%) |
Sep 03, 2003 | 1.431 | 1.431 | 1.410 | 1.412 | 141,813 | -0.02(-1.30%) |
Sep 02, 2003 | 1.407 | 1.432 | 1.403 | 1.431 | 212,290 | +0.03(+1.88%) |
Aug 29, 2003 | 1.404 | 1.415 | 1.404 | 1.405 | 170,175 | -0.00(-0.06%) |
Aug 28, 2003 | 1.426 | 1.427 | 1.404 | 1.406 | 258,701 | -0.02(-1.52%) |
Aug 27, 2003 | 1.434 | 1.434 | 1.427 | 1.427 | 240,652 | +0.00(+0.00%) |
Aug 26, 2003 | 1.440 | 1.440 | 1.414 | 1.427 | 63,601 | +0.01(+0.55%) |
Aug 25, 2003 | 1.450 | 1.454 | 1.413 | 1.419 | 38,676 | -0.02(-1.08%) |
Aug 22, 2003 | 1.454 | 1.454 | 1.430 | 1.435 | 107,434 | -0.01(-0.58%) |
Aug 21, 2003 | 1.434 | 1.454 | 1.431 | 1.443 | 59,303 | +0.01(+0.58%) |
Aug 20, 2003 | 1.427 | 1.435 | 1.427 | 1.435 | 47,271 | +0.00(+0.27%) |
Aug 19, 2003 | 1.432 | 1.454 | 1.414 | 1.431 | 270,734 | -0.02(-1.23%) |
Aug 18, 2003 | 1.454 | 1.454 | 1.430 | 1.449 | 85,087 | -0.00(-0.21%) |
Aug 15, 2003 | 1.419 | 1.454 | 1.419 | 1.452 | 48,990 | +0.04(+2.68%) |
Aug 14, 2003 | 1.402 | 1.419 | 1.402 | 1.414 | 40,395 | +0.02(+1.11%) |
Aug 13, 2003 | 1.405 | 1.416 | 1.399 | 1.399 | 69,617 | -0.01(-1.04%) |
Aug 12, 2003 | 1.382 | 1.423 | 1.357 | 1.413 | 124,623 | +0.02(+1.62%) |
Aug 11, 2003 | 1.377 | 1.396 | 1.377 | 1.391 | 94,542 | +0.01(+0.56%) |
Aug 08, 2003 | 1.454 | 1.454 | 1.378 | 1.383 | 256,123 | -0.01(-0.83%) |
Aug 07, 2003 | 1.397 | 1.411 | 1.385 | 1.395 | 160,721 | -0.01(-0.94%) |
Aug 06, 2003 | 1.446 | 1.446 | 1.399 | 1.408 | 488,181 | -0.04(-2.63%) |
Aug 05, 2003 | 1.444 | 1.450 | 1.437 | 1.446 | 97,980 | +0.02(+1.47%) |
Aug 04, 2003 | 1.440 | 1.454 | 1.416 | 1.425 | 159,002 | -0.00(-0.16%) |