Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 5,879 | +0.05(+3.45%) |
Oct 30, 2003 | 1.344 | 1.344 | 1.344 | 1.332 | 4,246 | -0.01(-0.91%) |
Oct 29, 2003 | 1.378 | 1.378 | 1.344 | 1.344 | 12,738 | -0.03(-2.44%) |
Oct 28, 2003 | 1.362 | 1.454 | 1.323 | 1.378 | 18,617 | +0.03(+1.88%) |
Oct 27, 2003 | 1.316 | 1.352 | 1.316 | 1.352 | 24,823 | +0.05(+3.93%) |
Oct 24, 2003 | 1.347 | 1.347 | 1.301 | 1.301 | 4,899 | -0.04(-3.17%) |
Oct 23, 2003 | 1.313 | 1.531 | 1.283 | 1.344 | 75,124 | +0.03(+2.07%) |
Oct 22, 2003 | 1.316 | 1.316 | 1.316 | 1.316 | 979 | +0.00(+0.00%) |
Oct 21, 2003 | 1.316 | 1.316 | 1.316 | 1.316 | 3,592 | +0.00(+0.00%) |
Oct 20, 2003 | 1.316 | 1.316 | 1.316 | 1.316 | 979 | +0.00(+0.00%) |
Oct 17, 2003 | 1.313 | 1.316 | 1.313 | 1.316 | 5,226 | +0.00(+0.00%) |
Oct 16, 2003 | 1.295 | 1.295 | 1.295 | 1.316 | 8,492 | +0.00(+0.23%) |
Oct 15, 2003 | 1.301 | 1.316 | 1.298 | 1.313 | 30,703 | +0.02(+1.18%) |
Oct 14, 2003 | 1.292 | 1.298 | 1.264 | 1.298 | 48,014 | +0.04(+2.91%) |
Oct 13, 2003 | 1.286 | 1.286 | 1.261 | 1.261 | 4,246 | +0.00(+0.00%) |
Oct 10, 2003 | 1.292 | 1.292 | 1.258 | 1.261 | 63,692 | -0.03(-2.37%) |
Oct 09, 2003 | 1.274 | 1.295 | 1.274 | 1.292 | 28,743 | +0.02(+1.69%) |
Oct 08, 2003 | 1.271 | 1.271 | 1.271 | 1.271 | 653 | +0.00(+0.00%) |
Oct 07, 2003 | 1.264 | 1.271 | 1.225 | 1.271 | 15,678 | +0.01(+0.48%) |
Oct 06, 2003 | 1.255 | 1.264 | 1.252 | 1.264 | 5,226 | +0.02(+1.47%) |
Oct 03, 2003 | 1.270 | 1.270 | 1.246 | 1.246 | 1,306 | +0.01(+0.49%) |
Oct 02, 2003 | 1.252 | 1.270 | 1.240 | 1.240 | 3,592 | -0.04(-3.11%) |
Oct 01, 2003 | 1.277 | 1.280 | 1.277 | 1.280 | 653 | +0.04(+3.21%) |
Sep 30, 2003 | 1.264 | 1.277 | 1.240 | 1.240 | 6,859 | -0.04(-3.34%) |
Sep 29, 2003 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.268 | 1.286 | 1.246 | 1.283 | 25,476 | +0.00(+0.29%) |
Sep 24, 2003 | 1.243 | 1.304 | 1.243 | 1.279 | 16,984 | +0.01(+1.14%) |
Sep 23, 2003 | 1.286 | 1.298 | 1.240 | 1.265 | 16,658 | -0.03(-2.11%) |
Sep 22, 2003 | 1.268 | 1.292 | 1.243 | 1.292 | 5,552 | +0.00(+0.24%) |
Sep 19, 2003 | 1.240 | 1.289 | 1.231 | 1.289 | 13,065 | +0.04(+2.93%) |
Sep 18, 2003 | 1.237 | 1.252 | 1.237 | 1.252 | 6,532 | +0.00(+0.02%) |
Sep 17, 2003 | 1.271 | 1.271 | 1.228 | 1.252 | 6,532 | -0.06(-4.46%) |
Sep 16, 2003 | 1.256 | 1.310 | 1.252 | 1.310 | 8,818 | +0.05(+4.14%) |
Sep 15, 2003 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 1.225 | 1.258 | 1.225 | 1.258 | 5,226 | -0.04(-3.07%) |
Sep 11, 2003 | 1.316 | 1.316 | 1.274 | 1.298 | 6,205 | -0.00(-0.24%) |
Sep 10, 2003 | 1.225 | 1.344 | 1.225 | 1.301 | 32,336 | +0.08(+6.25%) |
Sep 09, 2003 | 1.237 | 1.240 | 1.225 | 1.225 | 3,919 | -0.01(-0.74%) |
Sep 08, 2003 | 1.176 | 1.234 | 1.176 | 1.234 | 20,904 | +0.05(+3.87%) |
Sep 05, 2003 | 1.166 | 1.188 | 1.166 | 1.188 | 3,592 | -0.03(-2.27%) |
Sep 04, 2003 | 1.203 | 1.215 | 1.160 | 1.215 | 14,698 | +0.02(+1.28%) |
Sep 03, 2003 | 1.170 | 1.200 | 1.170 | 1.200 | 21,230 | +0.03(+2.62%) |
Sep 02, 2003 | 1.166 | 1.170 | 1.166 | 1.170 | 7,185 | -0.00(-0.31%) |
Aug 29, 2003 | 1.173 | 1.173 | 1.173 | 1.173 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 1.170 | 1.173 | 1.170 | 1.173 | 1,306 | -0.00(-0.23%) |
Aug 27, 2003 | 1.176 | 1.176 | 1.176 | 1.176 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 1.188 | 1.188 | 1.176 | 1.176 | 2,286 | -0.01(-1.01%) |
Aug 25, 2003 | 1.194 | 1.194 | 1.173 | 1.188 | 8,818 | +0.02(+1.84%) |
Aug 22, 2003 | 1.166 | 1.166 | 1.166 | 1.166 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.166 | 1.166 | 1.166 | 1.166 | 979 | -0.02(-2.06%) |
Aug 20, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 1,959 | -0.00(-0.03%) |
Aug 19, 2003 | 1.148 | 1.191 | 1.145 | 1.191 | 1,959 | +0.03(+2.39%) |
Aug 18, 2003 | 1.151 | 1.170 | 1.151 | 1.163 | 8,165 | -0.03(-2.56%) |
Aug 15, 2003 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.151 | 1.194 | 1.148 | 1.194 | 6,859 | +0.04(+3.72%) |
Aug 13, 2003 | 1.209 | 1.209 | 1.151 | 1.151 | 9,472 | -0.04(-3.34%) |
Aug 12, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 979 | +0.04(+3.18%) |
Aug 11, 2003 | 1.154 | 1.154 | 1.154 | 1.154 | 653 | -0.06(-4.80%) |
Aug 08, 2003 | 1.151 | 1.212 | 1.151 | 1.212 | 11,758 | +0.04(+3.66%) |
Aug 07, 2003 | 1.170 | 1.170 | 1.170 | 1.170 | 3,266 | +0.01(+0.53%) |
Aug 06, 2003 | 1.179 | 1.219 | 1.163 | 1.163 | 18,617 | +0.03(+2.70%) |
Aug 05, 2003 | 1.170 | 1.170 | 1.133 | 1.133 | 9,472 | +0.00(+0.00%) |
Aug 04, 2003 | 1.151 | 1.219 | 1.124 | 1.133 | 21,884 | -0.08(-6.33%) |