Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.919 | 2.242 | 1.856 | 2.223 | 72,787 | +0.35(+18.81%) |
Oct 30, 2003 | 1.801 | 1.949 | 1.849 | 1.871 | 108,134 | +0.07(+3.91%) |
Oct 29, 2003 | 1.674 | 1.816 | 1.627 | 1.801 | 81,235 | +0.17(+10.20%) |
Oct 28, 2003 | 1.667 | 1.727 | 1.634 | 1.634 | 25,908 | +0.04(+2.80%) |
Oct 27, 2003 | 1.627 | 1.667 | 1.560 | 1.590 | 24,559 | +0.00(+0.00%) |
Oct 24, 2003 | 1.590 | 1.690 | 1.590 | 1.590 | 49,118 | -0.00(-0.23%) |
Oct 23, 2003 | 1.571 | 1.593 | 1.538 | 1.593 | 44,261 | +0.06(+3.61%) |
Oct 22, 2003 | 1.538 | 1.590 | 1.538 | 1.538 | 8,636 | +0.02(+1.22%) |
Oct 21, 2003 | 1.586 | 1.593 | 1.519 | 1.519 | 26,462 | -0.03(-2.15%) |
Oct 20, 2003 | 1.530 | 1.571 | 1.519 | 1.553 | 13,764 | -0.01(-0.48%) |
Oct 17, 2003 | 1.556 | 1.560 | 1.452 | 1.560 | 27,258 | +0.04(+2.93%) |
Oct 16, 2003 | 1.501 | 1.564 | 1.515 | 1.515 | 5,384 | +0.01(+0.99%) |
Oct 15, 2003 | 1.541 | 1.597 | 1.474 | 1.501 | 9,972 | -0.01(-0.98%) |
Oct 14, 2003 | 1.519 | 1.519 | 1.430 | 1.515 | 14,573 | +0.00(+0.02%) |
Oct 13, 2003 | 1.393 | 1.541 | 1.393 | 1.515 | 6,747 | +0.05(+3.52%) |
Oct 10, 2003 | 1.527 | 1.527 | 1.460 | 1.464 | 4,588 | -0.06(-3.66%) |
Oct 09, 2003 | 1.445 | 1.590 | 1.445 | 1.519 | 14,276 | +0.04(+3.02%) |
Oct 08, 2003 | 1.389 | 1.575 | 1.389 | 1.475 | 25,908 | +0.03(+1.79%) |
Oct 07, 2003 | 1.486 | 1.515 | 1.430 | 1.449 | 9,418 | -0.09(-5.78%) |
Oct 06, 2003 | 1.497 | 1.538 | 1.445 | 1.538 | 12,760 | +0.00(+0.00%) |
Oct 03, 2003 | 1.512 | 1.538 | 1.512 | 1.538 | 5,937 | +0.03(+2.22%) |
Oct 02, 2003 | 1.460 | 1.564 | 1.448 | 1.504 | 19,466 | +0.07(+4.61%) |
Oct 01, 2003 | 1.482 | 1.482 | 1.438 | 1.438 | 5,667 | -0.04(-2.98%) |
Sep 30, 2003 | 1.463 | 1.538 | 1.334 | 1.482 | 38,593 | -0.01(-0.74%) |
Sep 29, 2003 | 1.449 | 1.579 | 1.449 | 1.493 | 6,004 | -0.03(-1.71%) |
Sep 26, 2003 | 1.519 | 1.601 | 1.467 | 1.519 | 9,691 | +0.03(+2.22%) |
Sep 25, 2003 | 1.501 | 1.623 | 1.463 | 1.486 | 11,605 | -0.15(-9.05%) |
Sep 24, 2003 | 1.508 | 1.664 | 1.471 | 1.634 | 26,694 | +0.13(+8.38%) |
Sep 23, 2003 | 1.541 | 1.571 | 1.490 | 1.508 | 10,754 | -0.03(-2.16%) |
Sep 22, 2003 | 1.467 | 1.541 | 1.467 | 1.541 | 539 | +0.07(+4.73%) |
Sep 19, 2003 | 1.549 | 1.549 | 1.412 | 1.471 | 15,464 | -0.03(-2.19%) |
Sep 18, 2003 | 1.553 | 1.553 | 1.504 | 1.504 | 8,123 | -0.05(-3.10%) |
Sep 17, 2003 | 1.508 | 1.553 | 1.508 | 1.553 | 7,597 | +0.09(+6.05%) |
Sep 16, 2003 | 1.456 | 1.504 | 1.456 | 1.464 | 1,349 | -0.05(-3.16%) |
Sep 15, 2003 | 1.478 | 1.530 | 1.445 | 1.512 | 10,255 | +0.07(+4.62%) |
Sep 12, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 539 | +0.00(+0.03%) |
Sep 11, 2003 | 1.419 | 1.456 | 1.419 | 1.445 | 2,968 | +0.03(+1.80%) |
Sep 10, 2003 | 1.482 | 1.501 | 1.378 | 1.419 | 23,749 | -0.10(-6.56%) |
Sep 09, 2003 | 1.389 | 1.519 | 1.389 | 1.519 | 9,445 | -0.01(-0.51%) |
Sep 08, 2003 | 1.571 | 1.571 | 1.445 | 1.527 | 13,494 | -0.05(-3.06%) |
Sep 05, 2003 | 1.567 | 1.575 | 1.490 | 1.575 | 6,477 | +0.00(+0.26%) |
Sep 04, 2003 | 1.541 | 1.571 | 1.430 | 1.571 | 7,016 | -0.08(-4.74%) |
Sep 03, 2003 | 1.649 | 1.649 | 1.649 | 1.649 | 539 | +0.09(+5.95%) |
Sep 02, 2003 | 1.819 | 1.819 | 1.541 | 1.556 | 31,846 | -0.09(-5.70%) |
Aug 29, 2003 | 1.482 | 1.741 | 1.482 | 1.650 | 19,161 | +0.22(+15.39%) |
Aug 28, 2003 | 1.464 | 1.556 | 1.406 | 1.430 | 9,715 | -0.01(-1.03%) |
Aug 27, 2003 | 1.401 | 1.445 | 1.401 | 1.445 | 12,414 | +0.04(+2.90%) |
Aug 26, 2003 | 1.382 | 1.404 | 1.382 | 1.404 | 2,428 | +0.00(+0.00%) |
Aug 25, 2003 | 1.356 | 1.404 | 1.356 | 1.404 | 6,747 | +0.03(+1.88%) |
Aug 22, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 1,349 | -0.03(-1.85%) |
Aug 21, 2003 | 1.404 | 1.404 | 1.382 | 1.404 | 7,556 | +0.00(+0.00%) |
Aug 20, 2003 | 1.399 | 1.404 | 1.399 | 1.404 | 7,556 | +0.00(+0.26%) |
Aug 19, 2003 | 1.356 | 1.401 | 1.356 | 1.401 | 4,048 | +0.02(+1.18%) |
Aug 18, 2003 | 1.356 | 1.384 | 1.356 | 1.384 | 5,667 | +0.01(+0.97%) |
Aug 15, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.371 | 1.386 | 1.371 | 1.371 | 9,445 | -0.03(-2.27%) |
Aug 13, 2003 | 1.389 | 1.403 | 1.389 | 1.403 | 2,159 | +0.03(+2.05%) |
Aug 12, 2003 | 1.387 | 1.387 | 1.375 | 1.375 | 2,698 | -0.07(-4.85%) |
Aug 11, 2003 | 1.519 | 1.519 | 1.375 | 1.445 | 11,605 | -0.09(-6.05%) |
Aug 08, 2003 | 1.515 | 1.538 | 1.515 | 1.538 | 1,349 | +0.08(+5.60%) |
Aug 07, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.408 | 1.456 | 1.408 | 1.456 | 2,159 | +0.05(+3.42%) |
Aug 05, 2003 | 1.408 | 1.538 | 1.408 | 1.408 | 6,747 | -0.08(-5.24%) |
Aug 04, 2003 | 1.415 | 1.530 | 1.415 | 1.486 | 11,874 | +0.03(+1.78%) |