Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.300 | 2.308 | 2.142 | 2.167 | 759,462 | +0.07(+3.58%) |
Oct 30, 2003 | 2.179 | 2.246 | 2.129 | 2.093 | 703,320 | -0.09(-3.97%) |
Oct 29, 2003 | 2.082 | 2.179 | 1.921 | 2.179 | 933,696 | +0.15(+7.61%) |
Oct 28, 2003 | 2.000 | 2.033 | 1.975 | 2.025 | 944,316 | +0.07(+3.80%) |
Oct 27, 2003 | 1.917 | 2.032 | 1.875 | 1.951 | 1,438,800 | +0.14(+7.63%) |
Oct 24, 2003 | 1.800 | 1.827 | 1.668 | 1.812 | 1,522,200 | +0.27(+17.76%) |
Oct 23, 2003 | 1.604 | 1.604 | 1.524 | 1.539 | 372,600 | -0.06(-3.55%) |
Oct 22, 2003 | 1.638 | 1.638 | 1.484 | 1.596 | 300,000 | -0.04(-2.30%) |
Oct 21, 2003 | 1.603 | 1.645 | 1.603 | 1.633 | 102,000 | +0.03(+1.98%) |
Oct 20, 2003 | 1.646 | 1.646 | 1.579 | 1.602 | 144,600 | -0.01(-0.68%) |
Oct 17, 2003 | 1.628 | 1.641 | 1.592 | 1.613 | 170,400 | -0.03(-1.78%) |
Oct 16, 2003 | 1.697 | 1.741 | 1.627 | 1.642 | 212,100 | -0.05(-3.24%) |
Oct 15, 2003 | 1.698 | 1.712 | 1.646 | 1.697 | 203,718 | +0.02(+1.00%) |
Oct 14, 2003 | 1.623 | 1.708 | 1.577 | 1.680 | 413,286 | +0.06(+3.70%) |
Oct 13, 2003 | 1.621 | 1.629 | 1.583 | 1.620 | 164,100 | +0.01(+0.52%) |
Oct 10, 2003 | 1.587 | 1.621 | 1.583 | 1.612 | 41,400 | -0.01(-0.51%) |
Oct 09, 2003 | 1.581 | 1.625 | 1.581 | 1.620 | 176,664 | +0.03(+1.67%) |
Oct 08, 2003 | 1.663 | 1.663 | 1.563 | 1.593 | 168,000 | -0.04(-2.45%) |
Oct 07, 2003 | 1.552 | 1.633 | 1.510 | 1.633 | 277,422 | +0.07(+4.59%) |
Oct 06, 2003 | 1.554 | 1.570 | 1.509 | 1.562 | 304,188 | +0.02(+1.08%) |
Oct 03, 2003 | 1.488 | 1.545 | 1.442 | 1.545 | 497,508 | +0.06(+4.04%) |
Oct 02, 2003 | 1.484 | 1.545 | 1.484 | 1.485 | 297,546 | -0.04(-2.62%) |
Oct 01, 2003 | 1.531 | 1.554 | 1.498 | 1.525 | 293,766 | -0.01(-0.87%) |
Sep 30, 2003 | 1.516 | 1.583 | 1.464 | 1.538 | 472,740 | +0.06(+4.41%) |
Sep 29, 2003 | 1.417 | 1.512 | 1.392 | 1.473 | 1,339,740 | +0.04(+2.68%) |
Sep 26, 2003 | 1.504 | 1.525 | 1.387 | 1.435 | 1,030,656 | -0.10(-6.67%) |
Sep 25, 2003 | 1.600 | 1.600 | 1.452 | 1.538 | 1,627,776 | -0.06(-3.96%) |
Sep 24, 2003 | 1.708 | 1.708 | 1.587 | 1.601 | 755,484 | -0.11(-6.29%) |
Sep 23, 2003 | 1.708 | 1.717 | 1.688 | 1.708 | 599,478 | +0.00(+0.00%) |
Sep 22, 2003 | 1.727 | 1.728 | 1.643 | 1.708 | 677,808 | +0.03(+1.89%) |
Sep 19, 2003 | 1.697 | 1.748 | 1.583 | 1.677 | 2,251,920 | -0.03(-1.57%) |
Sep 18, 2003 | 1.756 | 1.788 | 1.680 | 1.703 | 769,194 | -0.06(-3.17%) |
Sep 17, 2003 | 1.808 | 1.808 | 1.755 | 1.759 | 504,936 | -0.01(-0.61%) |
Sep 16, 2003 | 1.825 | 1.825 | 1.758 | 1.770 | 1,240,824 | -0.02(-1.21%) |
Sep 15, 2003 | 1.717 | 1.837 | 1.695 | 1.792 | 2,065,800 | +0.09(+5.19%) |
Sep 12, 2003 | 1.708 | 1.712 | 1.691 | 1.703 | 156,000 | -0.00(-0.05%) |
Sep 11, 2003 | 1.717 | 1.720 | 1.692 | 1.704 | 167,400 | +0.01(+0.79%) |
Sep 10, 2003 | 1.742 | 1.742 | 1.691 | 1.691 | 262,200 | -0.05(-2.69%) |
Sep 09, 2003 | 1.746 | 1.750 | 1.729 | 1.738 | 442,200 | +0.00(+0.00%) |
Sep 08, 2003 | 1.704 | 1.742 | 1.677 | 1.738 | 602,400 | +0.02(+1.41%) |
Sep 05, 2003 | 1.750 | 1.750 | 1.710 | 1.713 | 281,400 | -0.02(-0.92%) |
Sep 04, 2003 | 1.690 | 1.750 | 1.690 | 1.729 | 712,200 | +0.02(+1.22%) |
Sep 03, 2003 | 1.741 | 1.750 | 1.688 | 1.708 | 373,200 | -0.03(-1.44%) |
Sep 02, 2003 | 1.667 | 1.738 | 1.667 | 1.733 | 630,000 | +0.05(+2.97%) |
Aug 29, 2003 | 1.725 | 1.725 | 1.667 | 1.683 | 204,000 | -0.04(-2.18%) |
Aug 28, 2003 | 1.733 | 1.738 | 1.692 | 1.721 | 187,800 | -0.01(-0.58%) |
Aug 27, 2003 | 1.757 | 1.757 | 1.713 | 1.731 | 159,000 | +0.01(+0.44%) |
Aug 26, 2003 | 1.746 | 1.750 | 1.679 | 1.723 | 764,400 | +0.02(+0.93%) |
Aug 25, 2003 | 1.775 | 1.775 | 1.688 | 1.708 | 395,400 | -0.02(-0.92%) |
Aug 22, 2003 | 1.808 | 1.814 | 1.603 | 1.723 | 541,200 | -0.03(-1.52%) |
Aug 21, 2003 | 1.724 | 1.750 | 1.700 | 1.750 | 412,200 | +0.04(+2.44%) |
Aug 20, 2003 | 1.739 | 1.764 | 1.703 | 1.708 | 592,200 | +0.05(+3.33%) |
Aug 19, 2003 | 1.703 | 1.703 | 1.630 | 1.653 | 528,600 | +0.02(+1.43%) |
Aug 18, 2003 | 1.596 | 1.685 | 1.596 | 1.630 | 726,600 | +0.12(+8.13%) |
Aug 15, 2003 | 1.540 | 1.562 | 1.508 | 1.508 | 52,200 | -0.03(-1.68%) |
Aug 14, 2003 | 1.482 | 1.576 | 1.482 | 1.533 | 242,400 | +0.04(+2.34%) |
Aug 13, 2003 | 1.533 | 1.542 | 1.479 | 1.498 | 206,400 | +0.02(+1.18%) |
Aug 12, 2003 | 1.454 | 1.503 | 1.432 | 1.481 | 355,800 | +0.03(+2.13%) |
Aug 11, 2003 | 1.334 | 1.452 | 1.333 | 1.450 | 202,200 | +0.04(+2.96%) |
Aug 08, 2003 | 1.347 | 1.417 | 1.347 | 1.408 | 156,000 | -0.01(-0.42%) |
Aug 07, 2003 | 1.489 | 1.489 | 1.308 | 1.414 | 276,000 | -0.06(-4.06%) |
Aug 06, 2003 | 1.498 | 1.508 | 1.456 | 1.474 | 322,800 | -0.03(-1.73%) |
Aug 05, 2003 | 1.538 | 1.538 | 1.500 | 1.500 | 147,000 | -0.02(-1.10%) |
Aug 04, 2003 | 1.508 | 1.546 | 1.488 | 1.517 | 451,800 | +0.03(+2.25%) |