Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.279 | 1.432 | 1.279 | 1.377 | 69,618 | +0.10(+7.83%) |
Oct 30, 2003 | 1.271 | 1.294 | 1.275 | 1.277 | 21,417 | +0.01(+0.46%) |
Oct 29, 2003 | 1.212 | 1.275 | 1.181 | 1.271 | 35,147 | +0.09(+7.28%) |
Oct 28, 2003 | 1.255 | 1.263 | 1.184 | 1.184 | 16,572 | -0.06(-4.73%) |
Oct 27, 2003 | 1.235 | 1.291 | 1.235 | 1.243 | 18,612 | -0.03(-2.43%) |
Oct 24, 2003 | 1.224 | 1.274 | 1.141 | 1.274 | 10,963 | +0.07(+5.83%) |
Oct 23, 2003 | 1.216 | 1.275 | 1.177 | 1.204 | 20,907 | -0.07(-5.54%) |
Oct 22, 2003 | 1.224 | 1.275 | 1.204 | 1.275 | 40,029 | +0.05(+4.17%) |
Oct 21, 2003 | 1.137 | 1.263 | 1.133 | 1.224 | 24,731 | +0.02(+1.96%) |
Oct 20, 2003 | 1.208 | 1.232 | 1.133 | 1.200 | 11,218 | -0.02(-1.77%) |
Oct 17, 2003 | 1.290 | 1.310 | 1.222 | 1.222 | 14,533 | -0.10(-7.57%) |
Oct 16, 2003 | 1.322 | 1.322 | 1.322 | 1.322 | 3,314 | +0.01(+0.90%) |
Oct 15, 2003 | 1.294 | 1.314 | 1.232 | 1.310 | 8,413 | +0.03(+2.45%) |
Oct 14, 2003 | 1.294 | 1.294 | 1.279 | 1.279 | 1,274 | -0.02(-1.51%) |
Oct 13, 2003 | 1.298 | 1.302 | 1.270 | 1.298 | 5,354 | -0.00(-0.30%) |
Oct 10, 2003 | 1.251 | 1.302 | 1.251 | 1.302 | 2,804 | +0.05(+3.75%) |
Oct 09, 2003 | 1.306 | 1.306 | 1.235 | 1.255 | 17,847 | -0.00(-0.31%) |
Oct 08, 2003 | 1.306 | 1.306 | 1.255 | 1.259 | 8,413 | +0.00(+0.31%) |
Oct 07, 2003 | 1.220 | 1.255 | 1.177 | 1.255 | 8,668 | +0.02(+1.91%) |
Oct 06, 2003 | 1.255 | 1.294 | 1.157 | 1.232 | 27,026 | -0.02(-1.26%) |
Oct 03, 2003 | 1.106 | 1.325 | 1.106 | 1.247 | 98,927 | +0.17(+15.64%) |
Oct 02, 2003 | 1.079 | 1.114 | 1.059 | 1.079 | 39,392 | +0.04(+3.77%) |
Oct 01, 2003 | 1.059 | 1.079 | 1.032 | 1.039 | 33,145 | +0.00(+0.38%) |
Sep 30, 2003 | 1.079 | 1.110 | 1.020 | 1.035 | 145,841 | -0.07(-6.71%) |
Sep 29, 2003 | 1.079 | 1.114 | 1.051 | 1.110 | 27,026 | +0.03(+2.91%) |
Sep 26, 2003 | 1.130 | 1.162 | 1.051 | 1.079 | 97,270 | -0.08(-6.78%) |
Sep 25, 2003 | 1.267 | 1.267 | 1.098 | 1.157 | 116,010 | -0.11(-8.95%) |
Sep 24, 2003 | 1.333 | 1.333 | 1.271 | 1.271 | 22,692 | -0.02(-1.52%) |
Sep 23, 2003 | 1.318 | 1.318 | 1.275 | 1.290 | 15,935 | -0.02(-1.32%) |
Sep 22, 2003 | 1.353 | 1.353 | 1.302 | 1.308 | 19,887 | -0.03(-1.94%) |
Sep 19, 2003 | 1.298 | 1.361 | 1.294 | 1.333 | 29,193 | +0.04(+2.72%) |
Sep 18, 2003 | 1.267 | 1.298 | 1.267 | 1.298 | 19,632 | +0.01(+0.61%) |
Sep 17, 2003 | 1.275 | 1.290 | 1.267 | 1.290 | 40,539 | +0.03(+2.17%) |
Sep 16, 2003 | 1.255 | 1.310 | 1.255 | 1.263 | 37,735 | +0.00(+0.00%) |
Sep 15, 2003 | 1.275 | 1.310 | 1.259 | 1.263 | 80,824 | -0.05(-3.88%) |
Sep 12, 2003 | 1.255 | 1.314 | 1.255 | 1.314 | 14,023 | -0.03(-2.59%) |
Sep 11, 2003 | 1.369 | 1.373 | 1.275 | 1.349 | 14,788 | +0.01(+0.85%) |
Sep 10, 2003 | 1.432 | 1.471 | 1.337 | 1.337 | 66,801 | -0.07(-5.01%) |
Sep 09, 2003 | 1.303 | 1.479 | 1.267 | 1.408 | 113,205 | +0.11(+8.79%) |
Sep 08, 2003 | 1.314 | 1.326 | 1.220 | 1.294 | 147,116 | +0.01(+0.61%) |
Sep 05, 2003 | 1.247 | 1.314 | 1.247 | 1.286 | 41,304 | +0.02(+1.86%) |
Sep 04, 2003 | 1.294 | 1.310 | 1.263 | 1.263 | 22,182 | -0.05(-3.88%) |
Sep 03, 2003 | 1.275 | 1.326 | 1.216 | 1.314 | 88,218 | -0.02(-1.47%) |
Sep 02, 2003 | 1.373 | 1.373 | 1.259 | 1.333 | 158,844 | -0.01(-0.47%) |
Aug 29, 2003 | 1.349 | 1.392 | 1.290 | 1.340 | 144,821 | -0.01(-0.70%) |
Aug 28, 2003 | 1.365 | 1.365 | 1.298 | 1.349 | 61,192 | +0.03(+2.38%) |
Aug 27, 2003 | 1.392 | 1.412 | 1.294 | 1.318 | 98,927 | -0.10(-7.18%) |
Aug 26, 2003 | 1.569 | 1.569 | 1.392 | 1.420 | 42,069 | -0.11(-7.20%) |
Aug 25, 2003 | 1.588 | 1.588 | 1.471 | 1.530 | 57,367 | -0.04(-2.48%) |
Aug 22, 2003 | 1.471 | 1.569 | 1.467 | 1.569 | 53,288 | +0.04(+2.56%) |
Aug 21, 2003 | 1.498 | 1.647 | 1.416 | 1.530 | 244,768 | -0.02(-1.02%) |
Aug 20, 2003 | 1.577 | 1.671 | 1.494 | 1.545 | 71,900 | -0.10(-6.19%) |
Aug 19, 2003 | 1.879 | 1.879 | 1.573 | 1.647 | 305,960 | -0.16(-8.72%) |
Aug 18, 2003 | 1.859 | 1.941 | 1.683 | 1.805 | 226,156 | +0.18(+10.87%) |
Aug 15, 2003 | 1.569 | 1.726 | 1.549 | 1.628 | 212,897 | +0.11(+6.96%) |
Aug 14, 2003 | 1.549 | 1.569 | 1.490 | 1.522 | 159,864 | +0.05(+3.47%) |
Aug 13, 2003 | 1.310 | 1.479 | 1.290 | 1.471 | 278,169 | +0.16(+12.61%) |
Aug 12, 2003 | 1.235 | 1.349 | 1.235 | 1.306 | 76,745 | +0.07(+5.71%) |
Aug 11, 2003 | 1.235 | 1.255 | 1.235 | 1.235 | 53,033 | -0.02(-1.56%) |
Aug 08, 2003 | 1.181 | 1.271 | 1.137 | 1.255 | 105,046 | +0.02(+1.91%) |
Aug 07, 2003 | 1.333 | 1.333 | 1.177 | 1.232 | 108,361 | -0.10(-7.62%) |
Aug 06, 2003 | 1.333 | 1.365 | 1.055 | 1.333 | 140,996 | +0.04(+3.00%) |
Aug 05, 2003 | 1.067 | 1.373 | 1.067 | 1.294 | 255,477 | +0.20(+17.90%) |
Aug 04, 2003 | 1.145 | 1.145 | 1.067 | 1.098 | 29,576 | -0.05(-4.14%) |