Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 103 | -0.01(-0.55%) |
Oct 28, 2003 | 1.876 | 1.876 | 1.828 | 1.742 | 2,909 | -0.13(-7.18%) |
Oct 27, 2003 | 1.742 | 1.876 | 1.742 | 1.876 | 6,442 | +0.14(+8.33%) |
Oct 24, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 1,247 | +0.00(+0.00%) |
Oct 23, 2003 | 1.684 | 1.742 | 1.665 | 1.732 | 4,260 | +0.01(+0.56%) |
Oct 22, 2003 | 1.742 | 1.742 | 1.722 | 1.722 | 519 | -0.11(-5.79%) |
Oct 21, 2003 | 1.780 | 1.780 | 1.732 | 1.828 | 1,247 | +0.05(+2.70%) |
Oct 20, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 1.876 | 1.876 | 1.819 | 1.780 | 3,844 | +0.05(+2.78%) |
Oct 16, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 1,247 | -0.01(-0.55%) |
Oct 15, 2003 | 1.828 | 1.828 | 1.742 | 1.742 | 5,507 | -0.10(-5.24%) |
Oct 14, 2003 | 1.876 | 1.876 | 1.838 | 1.838 | 5,195 | +0.00(+0.00%) |
Oct 13, 2003 | 1.925 | 1.925 | 1.838 | 1.838 | 5,507 | -0.04(-2.05%) |
Oct 10, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 519 | +0.00(+0.00%) |
Oct 08, 2003 | 1.771 | 1.876 | 1.771 | 1.876 | 748 | +0.11(+5.98%) |
Oct 07, 2003 | 1.684 | 1.771 | 1.684 | 1.771 | 34,293 | -0.09(-4.66%) |
Oct 06, 2003 | 1.857 | 1.857 | 1.857 | 1.857 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 1.867 | 1.867 | 1.867 | 1.857 | 1,350 | -0.02(-1.03%) |
Oct 02, 2003 | 1.925 | 1.925 | 1.876 | 1.876 | 1,662 | -0.05(-2.50%) |
Oct 01, 2003 | 1.886 | 1.925 | 1.886 | 1.925 | 5,299 | -0.05(-2.44%) |
Sep 30, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 519 | +0.06(+3.02%) |
Sep 29, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 415 | -0.06(-2.93%) |
Sep 26, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 1,350 | -0.08(-3.76%) |
Sep 24, 2003 | 1.973 | 2.050 | 1.973 | 2.050 | 3,325 | +0.00(+0.00%) |
Sep 23, 2003 | 2.030 | 2.050 | 2.030 | 2.050 | 415 | -0.07(-3.18%) |
Sep 22, 2003 | 2.117 | 2.117 | 2.117 | 2.117 | 2,597 | +0.00(+0.00%) |
Sep 19, 2003 | 2.069 | 2.136 | 2.069 | 2.117 | 4,364 | +0.18(+9.45%) |
Sep 18, 2003 | 1.992 | 1.992 | 1.934 | 1.934 | 9,144 | -0.03(-1.47%) |
Sep 17, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 1,558 | +0.05(+2.51%) |
Sep 15, 2003 | 1.925 | 1.953 | 1.915 | 1.915 | 2,701 | -0.01(-0.50%) |
Sep 12, 2003 | 1.925 | 1.934 | 1.925 | 1.925 | 1,870 | +0.00(+0.00%) |
Sep 11, 2003 | 1.963 | 1.963 | 1.925 | 1.925 | 831 | +0.05(+2.56%) |
Sep 10, 2003 | 1.925 | 1.953 | 1.876 | 1.876 | 8,625 | +0.05(+2.63%) |
Sep 09, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 1.953 | 1.953 | 1.828 | 1.828 | 4,676 | -0.09(-4.52%) |
Sep 05, 2003 | 1.925 | 2.011 | 1.876 | 1.915 | 6,131 | +0.04(+2.05%) |
Sep 04, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 207 | -0.05(-2.50%) |
Sep 03, 2003 | 1.876 | 1.925 | 1.828 | 1.925 | 3,741 | +0.04(+2.04%) |
Sep 02, 2003 | 1.886 | 1.886 | 1.886 | 1.886 | 727 | -0.03(-1.51%) |
Aug 29, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 207 | +0.02(+1.01%) |
Aug 28, 2003 | 1.896 | 1.896 | 1.896 | 1.896 | 103 | +0.01(+0.51%) |
Aug 27, 2003 | 1.780 | 1.925 | 1.780 | 1.886 | 8,521 | +0.11(+5.95%) |
Aug 26, 2003 | 1.828 | 1.828 | 1.780 | 1.780 | 3,013 | -0.09(-4.64%) |
Aug 25, 2003 | 1.809 | 1.867 | 1.809 | 1.867 | 4,260 | +0.05(+2.65%) |
Aug 22, 2003 | 1.780 | 1.819 | 1.780 | 1.819 | 1,247 | -0.01(-0.53%) |
Aug 21, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 3,844 | +0.00(+0.00%) |
Aug 19, 2003 | 1.876 | 1.876 | 1.828 | 1.828 | 1,766 | -0.05(-2.56%) |
Aug 18, 2003 | 1.905 | 1.963 | 1.876 | 1.876 | 4,676 | -0.03(-1.52%) |
Aug 15, 2003 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.867 | 1.905 | 1.828 | 1.905 | 4,780 | +0.07(+3.66%) |
Aug 13, 2003 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 1.876 | 1.876 | 1.838 | 1.838 | 519 | -0.12(-5.91%) |
Aug 11, 2003 | 1.876 | 1.963 | 1.876 | 1.953 | 5,195 | +0.17(+9.73%) |
Aug 08, 2003 | 1.780 | 1.828 | 1.732 | 1.780 | 2,182 | -0.05(-2.63%) |
Aug 07, 2003 | 1.848 | 1.886 | 1.780 | 1.828 | 6,027 | -0.19(-9.52%) |
Aug 06, 2003 | 1.982 | 2.021 | 1.857 | 2.021 | 9,560 | -0.05(-2.33%) |
Aug 05, 2003 | 1.886 | 2.117 | 1.886 | 2.069 | 13,301 | +0.19(+10.26%) |
Aug 04, 2003 | 1.934 | 2.011 | 1.876 | 1.876 | 6,442 | -0.11(-5.34%) |