Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.492 | 1.492 | 1.433 | 1.433 | 2,005 | +0.00(+0.26%) |
Oct 30, 2003 | 1.405 | 1.402 | 1.391 | 1.430 | 19,256 | +0.02(+1.77%) |
Oct 29, 2003 | 1.448 | 1.448 | 1.383 | 1.405 | 40,117 | -0.08(-5.29%) |
Oct 28, 2003 | 1.446 | 1.483 | 1.342 | 1.483 | 90,381 | +0.01(+0.85%) |
Oct 27, 2003 | 1.524 | 1.527 | 1.468 | 1.471 | 77,828 | -0.04(-2.88%) |
Oct 24, 2003 | 1.524 | 1.524 | 1.496 | 1.514 | 17,250 | -0.01(-0.65%) |
Oct 23, 2003 | 1.516 | 1.537 | 1.502 | 1.524 | 48,542 | -0.00(-0.16%) |
Oct 22, 2003 | 1.523 | 1.535 | 1.523 | 1.527 | 11,634 | +0.00(+0.00%) |
Oct 21, 2003 | 1.523 | 1.533 | 1.523 | 1.527 | 8,825 | +0.02(+1.24%) |
Oct 20, 2003 | 1.526 | 1.526 | 1.477 | 1.508 | 30,369 | -0.01(-0.90%) |
Oct 17, 2003 | 1.553 | 1.553 | 1.521 | 1.522 | 14,362 | -0.03(-2.24%) |
Oct 16, 2003 | 1.527 | 1.558 | 1.557 | 1.557 | 15,016 | +0.03(+1.96%) |
Oct 15, 2003 | 1.521 | 1.533 | 1.521 | 1.527 | 13,198 | +0.00(+0.00%) |
Oct 14, 2003 | 1.544 | 1.544 | 1.508 | 1.527 | 19,657 | -0.02(-1.22%) |
Oct 13, 2003 | 1.489 | 1.569 | 1.464 | 1.546 | 34,902 | +0.08(+5.18%) |
Oct 10, 2003 | 1.477 | 1.477 | 1.464 | 1.469 | 31,733 | -0.00(-0.08%) |
Oct 09, 2003 | 1.479 | 1.489 | 1.466 | 1.471 | 9,227 | -0.01(-0.42%) |
Oct 08, 2003 | 1.454 | 1.478 | 1.454 | 1.477 | 18,534 | +0.02(+1.20%) |
Oct 07, 2003 | 1.378 | 1.477 | 1.370 | 1.459 | 230,275 | +0.10(+7.04%) |
Oct 06, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 2,005 | +0.01(+0.46%) |
Oct 03, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 2,808 | +0.00(+0.28%) |
Oct 01, 2003 | 1.357 | 1.357 | 1.331 | 1.354 | 49,344 | -0.00(-0.37%) |
Sep 30, 2003 | 1.359 | 1.360 | 1.359 | 1.359 | 61,380 | +0.00(+0.18%) |
Sep 29, 2003 | 1.316 | 1.356 | 1.316 | 1.356 | 32,094 | +0.00(+0.09%) |
Sep 26, 2003 | 1.352 | 1.363 | 1.352 | 1.355 | 78,229 | -0.03(-1.90%) |
Sep 25, 2003 | 1.383 | 1.383 | 1.352 | 1.381 | 20,058 | +0.02(+1.19%) |
Sep 24, 2003 | 1.382 | 1.382 | 1.365 | 1.365 | 12,035 | -0.01(-0.61%) |
Sep 23, 2003 | 1.350 | 1.383 | 1.350 | 1.373 | 25,555 | +0.01(+0.80%) |
Sep 22, 2003 | 1.367 | 1.381 | 1.341 | 1.362 | 31,291 | -0.01(-0.64%) |
Sep 19, 2003 | 1.371 | 1.371 | 1.309 | 1.371 | 19,280 | +0.01(+0.92%) |
Sep 18, 2003 | 1.346 | 1.366 | 1.325 | 1.359 | 43,728 | +0.03(+2.35%) |
Sep 17, 2003 | 1.340 | 1.341 | 1.327 | 1.327 | 50,949 | -0.01(-0.75%) |
Sep 16, 2003 | 1.339 | 1.367 | 1.260 | 1.337 | 66,996 | -0.00(-0.19%) |
Sep 15, 2003 | 1.473 | 1.473 | 1.340 | 1.340 | 14,843 | -0.02(-1.38%) |
Sep 12, 2003 | 1.402 | 1.420 | 1.310 | 1.359 | 30,489 | -0.02(-1.62%) |
Sep 11, 2003 | 1.371 | 1.381 | 1.371 | 1.381 | 13,238 | +0.00(+0.27%) |
Sep 10, 2003 | 1.371 | 1.377 | 1.347 | 1.377 | 71,810 | +0.01(+0.46%) |
Sep 09, 2003 | 1.378 | 1.381 | 1.371 | 1.371 | 12,436 | -0.00(-0.36%) |
Sep 08, 2003 | 1.376 | 1.379 | 1.349 | 1.376 | 10,430 | +0.03(+2.03%) |
Sep 05, 2003 | 1.340 | 1.357 | 1.347 | 1.349 | 802 | +0.01(+0.65%) |
Sep 04, 2003 | 1.355 | 1.407 | 1.340 | 1.340 | 26,878 | -0.02(-1.19%) |
Sep 03, 2003 | 1.344 | 1.371 | 1.321 | 1.356 | 62,984 | +0.01(+0.83%) |
Sep 02, 2003 | 1.316 | 1.346 | 1.316 | 1.345 | 18,454 | +0.03(+2.47%) |
Aug 29, 2003 | 1.309 | 1.340 | 1.305 | 1.312 | 17,651 | +0.00(+0.00%) |
Aug 28, 2003 | 1.314 | 1.314 | 1.312 | 1.312 | 4,814 | +0.01(+0.77%) |
Aug 27, 2003 | 1.309 | 1.315 | 1.286 | 1.302 | 24,070 | -0.01(-1.13%) |
Aug 26, 2003 | 1.306 | 1.326 | 1.306 | 1.317 | 10,430 | -0.01(-0.75%) |
Aug 25, 2003 | 1.393 | 1.393 | 1.302 | 1.327 | 59,775 | -0.05(-3.53%) |
Aug 22, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 401 | +0.01(+0.64%) |
Aug 21, 2003 | 1.407 | 1.407 | 1.367 | 1.367 | 7,622 | -0.01(-0.72%) |
Aug 20, 2003 | 1.411 | 1.416 | 1.280 | 1.377 | 34,501 | -0.06(-4.39%) |
Aug 19, 2003 | 1.467 | 1.471 | 1.402 | 1.440 | 33,698 | -0.04(-2.47%) |
Aug 18, 2003 | 1.489 | 1.497 | 1.433 | 1.477 | 67,397 | +0.06(+4.40%) |
Aug 15, 2003 | 1.479 | 1.479 | 1.415 | 1.415 | 6,017 | -0.07(-5.02%) |
Aug 14, 2003 | 1.385 | 1.494 | 1.367 | 1.489 | 131,185 | +0.12(+8.93%) |
Aug 13, 2003 | 1.326 | 1.370 | 1.309 | 1.367 | 98,689 | +0.05(+3.98%) |
Aug 12, 2003 | 1.325 | 1.325 | 1.265 | 1.315 | 48,141 | +0.07(+5.50%) |
Aug 11, 2003 | 1.281 | 1.285 | 1.193 | 1.246 | 33,297 | -0.01(-0.50%) |
Aug 08, 2003 | 1.253 | 1.253 | 1.253 | 1.253 | 4,412 | -0.00(-0.10%) |
Aug 07, 2003 | 1.258 | 1.266 | 1.240 | 1.254 | 68,601 | -0.01(-0.90%) |
Aug 06, 2003 | 1.290 | 1.307 | 1.246 | 1.265 | 11,232 | -0.04(-3.42%) |
Aug 05, 2003 | 1.307 | 1.321 | 1.285 | 1.310 | 38,513 | +0.01(+0.86%) |
Aug 04, 2003 | 1.296 | 1.299 | 1.284 | 1.299 | 28,884 | +0.02(+1.25%) |