Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.770 | 1.940 | 1.770 | 1.820 | 2,332,842 | +0.01(+0.55%) |
Oct 30, 2003 | 1.620 | 1.790 | 1.650 | 1.810 | 1,522,960 | +0.19(+11.73%) |
Oct 29, 2003 | 1.770 | 1.800 | 1.570 | 1.620 | 2,958,231 | -0.20(-10.99%) |
Oct 28, 2003 | 1.600 | 1.830 | 1.600 | 1.820 | 3,501,557 | +0.20(+12.35%) |
Oct 27, 2003 | 1.600 | 1.630 | 1.520 | 1.620 | 930,900 | +0.06(+3.85%) |
Oct 24, 2003 | 1.590 | 1.610 | 1.510 | 1.560 | 688,600 | -0.02(-1.20%) |
Oct 23, 2003 | 1.480 | 1.640 | 1.460 | 1.579 | 1,107,100 | +0.09(+5.97%) |
Oct 22, 2003 | 1.510 | 1.540 | 1.480 | 1.490 | 669,400 | -0.04(-2.61%) |
Oct 21, 2003 | 1.620 | 1.650 | 1.470 | 1.530 | 1,223,549 | -0.07(-4.38%) |
Oct 20, 2003 | 1.690 | 1.740 | 1.520 | 1.600 | 1,884,405 | -0.08(-4.76%) |
Oct 17, 2003 | 1.590 | 1.690 | 1.520 | 1.680 | 3,909,254 | +0.19(+12.60%) |
Oct 16, 2003 | 1.340 | 1.570 | 1.320 | 1.492 | 2,990,284 | +0.15(+11.34%) |
Oct 15, 2003 | 1.350 | 1.390 | 1.310 | 1.340 | 1,019,530 | +0.02(+1.52%) |
Oct 14, 2003 | 1.280 | 1.330 | 1.270 | 1.320 | 693,130 | +0.04(+3.13%) |
Oct 13, 2003 | 1.340 | 1.360 | 1.280 | 1.280 | 869,380 | -0.03(-2.29%) |
Oct 10, 2003 | 1.410 | 1.410 | 1.260 | 1.310 | 1,021,474 | -0.07(-5.07%) |
Oct 09, 2003 | 1.440 | 1.460 | 1.360 | 1.380 | 815,523 | -0.03(-2.13%) |
Oct 08, 2003 | 1.450 | 1.500 | 1.380 | 1.410 | 1,087,954 | -0.02(-1.40%) |
Oct 07, 2003 | 1.400 | 1.480 | 1.360 | 1.430 | 1,518,576 | +0.08(+5.93%) |
Oct 06, 2003 | 1.380 | 1.400 | 1.350 | 1.350 | 445,825 | +0.00(+0.00%) |
Oct 03, 2003 | 1.410 | 1.440 | 1.350 | 1.350 | 698,984 | -0.10(-6.90%) |
Oct 02, 2003 | 1.470 | 1.490 | 1.370 | 1.450 | 520,760 | +0.00(+0.00%) |
Oct 01, 2003 | 1.370 | 1.470 | 1.320 | 1.450 | 609,434 | +0.09(+6.62%) |
Sep 30, 2003 | 1.310 | 1.440 | 1.270 | 1.360 | 843,284 | -0.01(-0.73%) |
Sep 29, 2003 | 1.440 | 1.480 | 1.260 | 1.370 | 1,439,209 | -0.03(-2.14%) |
Sep 26, 2003 | 1.500 | 1.500 | 1.300 | 1.400 | 1,071,129 | -0.04(-2.71%) |
Sep 25, 2003 | 1.500 | 1.518 | 1.340 | 1.439 | 2,102,544 | -0.05(-3.42%) |
Sep 24, 2003 | 1.520 | 1.600 | 1.430 | 1.490 | 1,951,091 | -0.03(-1.97%) |
Sep 23, 2003 | 1.620 | 1.730 | 1.510 | 1.520 | 3,071,342 | -0.10(-6.17%) |
Sep 22, 2003 | 1.410 | 1.650 | 1.400 | 1.620 | 4,069,373 | +0.21(+14.89%) |
Sep 19, 2003 | 1.500 | 1.570 | 1.370 | 1.410 | 6,877,964 | +0.07(+5.22%) |
Sep 18, 2003 | 1.170 | 1.370 | 1.170 | 1.340 | 5,730,942 | +0.16(+13.56%) |
Sep 17, 2003 | 1.110 | 1.180 | 1.090 | 1.180 | 1,364,434 | +0.06(+5.36%) |
Sep 16, 2003 | 1.080 | 1.130 | 1.050 | 1.120 | 806,090 | +0.03(+2.75%) |
Sep 15, 2003 | 1.160 | 1.190 | 1.070 | 1.090 | 1,563,900 | -0.04(-3.54%) |
Sep 12, 2003 | 1.040 | 1.160 | 1.030 | 1.130 | 1,623,300 | +0.09(+8.65%) |
Sep 11, 2003 | 1.010 | 1.050 | 1.000 | 1.040 | 275,500 | +0.03(+2.97%) |
Sep 10, 2003 | 1.030 | 1.060 | 1.000 | 1.010 | 453,500 | -0.01(-0.98%) |
Sep 09, 2003 | 1.030 | 1.090 | 1.010 | 1.020 | 743,400 | +0.00(+0.00%) |
Sep 08, 2003 | 0.9900 | 1.070 | 0.9700 | 1.020 | 1,531,700 | +0.04(+4.08%) |
Sep 05, 2003 | 0.9600 | 1.020 | 0.9500 | 0.9800 | 455,200 | +0.00(+0.00%) |
Sep 04, 2003 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 458,000 | +0.03(+3.16%) |
Sep 03, 2003 | 0.9700 | 0.9900 | 0.9400 | 0.9500 | 362,500 | -0.04(-4.04%) |
Sep 02, 2003 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 379,100 | +0.03(+3.13%) |
Aug 29, 2003 | 0.9900 | 1.000 | 0.9500 | 0.9600 | 135,000 | -0.03(-3.03%) |
Aug 28, 2003 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 268,300 | +0.04(+4.21%) |
Aug 27, 2003 | 0.9600 | 0.9700 | 0.9300 | 0.9500 | 302,800 | +0.01(+1.06%) |
Aug 26, 2003 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 890,900 | -0.05(-5.05%) |
Aug 25, 2003 | 0.9800 | 1.010 | 0.9700 | 0.9900 | 520,100 | +0.00(+0.00%) |
Aug 22, 2003 | 1.000 | 1.010 | 0.9800 | 0.9900 | 263,100 | +0.00(+0.00%) |
Aug 21, 2003 | 1.010 | 1.030 | 0.9900 | 0.9900 | 539,300 | +0.00(+0.00%) |
Aug 20, 2003 | 1.000 | 1.010 | 0.9800 | 0.9900 | 294,900 | -0.01(-1.00%) |
Aug 19, 2003 | 1.060 | 1.080 | 0.9800 | 1.000 | 836,900 | -0.05(-4.76%) |
Aug 18, 2003 | 1.000 | 1.140 | 0.9700 | 1.050 | 1,930,000 | +0.07(+7.14%) |
Aug 15, 2003 | 1.000 | 1.040 | 0.9500 | 0.9800 | 570,600 | +0.04(+4.26%) |
Aug 14, 2003 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 246,700 | +0.00(+0.00%) |
Aug 13, 2003 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 452,100 | +0.00(+0.00%) |
Aug 12, 2003 | 0.9300 | 1.000 | 0.9300 | 0.9400 | 435,200 | +0.01(+1.08%) |
Aug 11, 2003 | 1.040 | 1.040 | 0.9300 | 0.9300 | 943,900 | -0.09(-8.82%) |
Aug 08, 2003 | 1.060 | 1.100 | 0.9600 | 1.020 | 2,065,300 | -0.21(-17.07%) |
Aug 07, 2003 | 1.080 | 1.230 | 1.060 | 1.230 | 1,922,300 | +0.15(+13.89%) |
Aug 06, 2003 | 1.170 | 1.170 | 1.020 | 1.080 | 1,374,800 | -0.04(-3.57%) |
Aug 05, 2003 | 1.190 | 1.260 | 1.100 | 1.120 | 2,552,000 | -0.02(-1.75%) |
Aug 04, 2003 | 1.020 | 1.170 | 1.020 | 1.140 | 1,205,500 | +0.10(+9.62%) |