Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.601 | 1.621 | 1.601 | 1.621 | 198,950 | +0.05(+3.17%) |
Oct 30, 2003 | 1.466 | 1.571 | 1.466 | 1.571 | 281,178 | +0.13(+9.00%) |
Oct 29, 2003 | 1.247 | 1.446 | 1.234 | 1.441 | 235,451 | +0.18(+14.46%) |
Oct 28, 2003 | 1.296 | 1.296 | 1.284 | 1.259 | 615,303 | -0.09(-6.48%) |
Oct 27, 2003 | 1.384 | 1.389 | 1.271 | 1.346 | 279,975 | -0.03(-2.53%) |
Oct 24, 2003 | 1.389 | 1.409 | 1.371 | 1.381 | 171,875 | -0.01(-0.72%) |
Oct 23, 2003 | 1.374 | 1.404 | 1.349 | 1.391 | 133,168 | -0.02(-1.24%) |
Oct 22, 2003 | 1.476 | 1.476 | 1.384 | 1.409 | 197,546 | -0.06(-4.40%) |
Oct 21, 2003 | 1.453 | 1.496 | 1.426 | 1.473 | 489,755 | +0.06(+4.05%) |
Oct 20, 2003 | 1.740 | 1.758 | 1.351 | 1.416 | 630,946 | -0.33(-18.86%) |
Oct 17, 2003 | 1.740 | 1.745 | 1.720 | 1.745 | 274,961 | +0.01(+0.58%) |
Oct 16, 2003 | 1.740 | 1.748 | 1.725 | 1.735 | 66,383 | +0.02(+1.16%) |
Oct 15, 2003 | 1.765 | 1.765 | 1.703 | 1.715 | 236,053 | -0.03(-1.99%) |
Oct 14, 2003 | 1.745 | 1.745 | 1.745 | 1.750 | 510,011 | +0.00(+0.29%) |
Oct 13, 2003 | 1.668 | 1.800 | 1.668 | 1.745 | 401,712 | +0.09(+5.58%) |
Oct 10, 2003 | 1.496 | 1.653 | 1.478 | 1.653 | 590,434 | +0.18(+11.99%) |
Oct 09, 2003 | 1.463 | 1.463 | 1.463 | 1.476 | 62,573 | +0.04(+2.96%) |
Oct 08, 2003 | 1.446 | 1.473 | 1.434 | 1.434 | 66,784 | -0.00(-0.35%) |
Oct 07, 2003 | 1.458 | 1.468 | 1.439 | 1.439 | 91,854 | -0.03(-2.20%) |
Oct 06, 2003 | 1.498 | 1.503 | 1.458 | 1.471 | 150,416 | -0.02(-1.34%) |
Oct 03, 2003 | 1.503 | 1.521 | 1.483 | 1.491 | 119,530 | -0.01(-0.83%) |
Oct 02, 2003 | 1.483 | 1.513 | 1.483 | 1.503 | 147,809 | +0.02(+1.34%) |
Oct 01, 2003 | 1.516 | 1.516 | 1.516 | 1.483 | 133,168 | -0.01(-0.83%) |
Sep 30, 2003 | 1.471 | 1.516 | 1.463 | 1.496 | 181,703 | +0.04(+2.56%) |
Sep 29, 2003 | 1.471 | 1.471 | 1.446 | 1.458 | 54,350 | +0.00(+0.17%) |
Sep 26, 2003 | 1.436 | 1.446 | 1.426 | 1.456 | 154,226 | +0.02(+1.39%) |
Sep 25, 2003 | 1.461 | 1.461 | 1.426 | 1.436 | 146,806 | -0.03(-2.37%) |
Sep 24, 2003 | 1.496 | 1.496 | 1.458 | 1.471 | 317,077 | -0.01(-0.67%) |
Sep 23, 2003 | 1.439 | 1.481 | 1.439 | 1.481 | 176,488 | +0.05(+3.48%) |
Sep 22, 2003 | 1.424 | 1.434 | 1.421 | 1.431 | 98,272 | +0.00(+0.35%) |
Sep 19, 2003 | 1.431 | 1.434 | 1.424 | 1.426 | 108,901 | -0.01(-0.52%) |
Sep 18, 2003 | 1.439 | 1.439 | 1.431 | 1.434 | 239,663 | +0.00(+0.17%) |
Sep 17, 2003 | 1.426 | 1.434 | 1.426 | 1.431 | 75,609 | +0.00(+0.35%) |
Sep 16, 2003 | 1.426 | 1.434 | 1.424 | 1.426 | 137,580 | +0.00(+0.00%) |
Sep 15, 2003 | 1.434 | 1.468 | 1.421 | 1.426 | 72,199 | -0.02(-1.38%) |
Sep 12, 2003 | 1.466 | 1.471 | 1.436 | 1.446 | 104,689 | +0.00(+0.00%) |
Sep 11, 2003 | 1.483 | 1.488 | 1.446 | 1.446 | 212,187 | -0.01(-0.51%) |
Sep 10, 2003 | 1.456 | 1.496 | 1.451 | 1.453 | 524,853 | -0.00(-0.17%) |
Sep 09, 2003 | 1.481 | 1.491 | 1.456 | 1.456 | 650,200 | -0.01(-1.02%) |
Sep 08, 2003 | 1.471 | 1.473 | 1.421 | 1.471 | 117,926 | +0.00(+0.34%) |
Sep 05, 2003 | 1.439 | 1.491 | 1.424 | 1.466 | 144,800 | +0.02(+1.38%) |
Sep 04, 2003 | 1.434 | 1.448 | 1.409 | 1.446 | 108,299 | -0.01(-0.85%) |
Sep 03, 2003 | 1.471 | 1.496 | 1.436 | 1.458 | 134,372 | -0.01(-0.85%) |
Sep 02, 2003 | 1.446 | 1.496 | 1.416 | 1.471 | 74,004 | -0.00(-0.34%) |
Aug 29, 2003 | 1.478 | 1.493 | 1.458 | 1.476 | 91,453 | +0.02(+1.37%) |
Aug 28, 2003 | 1.446 | 1.461 | 1.421 | 1.456 | 93,859 | +0.02(+1.39%) |
Aug 27, 2003 | 1.409 | 1.453 | 1.404 | 1.436 | 130,160 | +0.03(+2.49%) |
Aug 26, 2003 | 1.396 | 1.401 | 1.376 | 1.401 | 103,285 | +0.00(+0.36%) |
Aug 25, 2003 | 1.409 | 1.409 | 1.374 | 1.396 | 86,439 | +0.04(+2.75%) |
Aug 22, 2003 | 1.473 | 1.473 | 1.346 | 1.359 | 221,011 | -0.12(-7.94%) |
Aug 21, 2003 | 1.471 | 1.496 | 1.434 | 1.476 | 194,137 | +0.03(+2.07%) |
Aug 20, 2003 | 1.458 | 1.458 | 1.346 | 1.446 | 285,189 | -0.01(-0.85%) |
Aug 19, 2003 | 1.496 | 1.546 | 1.443 | 1.458 | 231,240 | -0.04(-2.99%) |
Aug 18, 2003 | 1.434 | 1.533 | 1.396 | 1.503 | 747,068 | +0.10(+6.91%) |
Aug 15, 2003 | 1.396 | 1.406 | 1.371 | 1.406 | 51,141 | +0.02(+1.62%) |
Aug 14, 2003 | 1.346 | 1.406 | 1.316 | 1.384 | 124,143 | +0.03(+2.02%) |
Aug 13, 2003 | 1.334 | 1.359 | 1.319 | 1.356 | 411,539 | +0.01(+0.74%) |
Aug 12, 2003 | 1.384 | 1.411 | 1.319 | 1.346 | 218,204 | -0.01(-0.92%) |
Aug 11, 2003 | 1.296 | 1.424 | 1.286 | 1.359 | 333,322 | +0.07(+5.83%) |
Aug 08, 2003 | 1.219 | 1.309 | 1.214 | 1.284 | 502,992 | +0.08(+6.85%) |
Aug 07, 2003 | 1.097 | 1.202 | 1.094 | 1.202 | 274,760 | +0.11(+9.79%) |
Aug 06, 2003 | 1.109 | 1.109 | 1.075 | 1.094 | 32,690 | -0.00(-0.23%) |
Aug 05, 2003 | 1.097 | 1.112 | 1.079 | 1.097 | 114,717 | +0.00(+0.00%) |
Aug 04, 2003 | 1.114 | 1.137 | 1.097 | 1.097 | 76,010 | -0.02(-1.57%) |