Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.416 | 1.462 | 1.412 | 1.466 | 1,496,830 | +0.07(+4.98%) |
Oct 30, 2003 | 1.416 | 1.416 | 1.337 | 1.396 | 1,546,738 | +0.00(+0.36%) |
Oct 29, 2003 | 1.364 | 1.416 | 1.340 | 1.391 | 1,354,352 | +0.03(+2.28%) |
Oct 28, 2003 | 1.441 | 1.441 | 1.283 | 1.360 | 1,004,192 | -0.04(-2.67%) |
Oct 27, 2003 | 1.398 | 1.404 | 1.367 | 1.398 | 817,843 | +0.00(+0.00%) |
Oct 24, 2003 | 1.441 | 1.452 | 1.367 | 1.398 | 2,930,874 | -0.05(-3.52%) |
Oct 23, 2003 | 1.472 | 1.488 | 1.447 | 1.449 | 976,019 | -0.04(-2.43%) |
Oct 22, 2003 | 1.540 | 1.540 | 1.466 | 1.485 | 173,469 | -0.06(-4.02%) |
Oct 21, 2003 | 1.596 | 1.596 | 1.547 | 1.547 | 207,278 | -0.04(-2.73%) |
Oct 20, 2003 | 1.571 | 1.589 | 1.554 | 1.590 | 685,426 | +0.03(+1.99%) |
Oct 17, 2003 | 1.557 | 1.584 | 1.557 | 1.559 | 287,774 | +0.02(+1.13%) |
Oct 16, 2003 | 1.539 | 1.552 | 1.523 | 1.542 | 224,182 | -0.00(-0.08%) |
Oct 15, 2003 | 1.584 | 1.594 | 1.491 | 1.543 | 1,048,465 | -0.04(-2.28%) |
Oct 14, 2003 | 1.410 | 1.605 | 1.410 | 1.579 | 2,106,591 | +0.18(+13.08%) |
Oct 13, 2003 | 1.265 | 1.478 | 1.265 | 1.396 | 989,703 | +0.14(+11.51%) |
Oct 10, 2003 | 1.242 | 1.262 | 1.242 | 1.252 | 319,570 | +0.01(+1.21%) |
Oct 09, 2003 | 1.221 | 1.261 | 1.221 | 1.237 | 205,265 | +0.03(+2.36%) |
Oct 08, 2003 | 1.237 | 1.262 | 1.163 | 1.209 | 291,397 | -0.02(-2.01%) |
Oct 07, 2003 | 1.201 | 1.242 | 1.196 | 1.234 | 559,450 | +0.04(+3.44%) |
Oct 06, 2003 | 1.148 | 1.199 | 1.147 | 1.193 | 393,627 | +0.07(+6.43%) |
Oct 03, 2003 | 1.129 | 1.130 | 1.129 | 1.121 | 373,905 | -0.00(-0.33%) |
Oct 02, 2003 | 1.193 | 1.201 | 1.124 | 1.124 | 596,478 | +0.03(+2.61%) |
Oct 01, 2003 | 1.083 | 1.097 | 1.083 | 1.096 | 268,858 | -0.01(-0.90%) |
Sep 30, 2003 | 1.068 | 1.117 | 1.056 | 1.106 | 351,769 | +0.05(+4.71%) |
Sep 29, 2003 | 1.056 | 1.056 | 1.042 | 1.056 | 564,279 | -0.01(-0.93%) |
Sep 26, 2003 | 1.078 | 1.078 | 1.044 | 1.066 | 219,755 | -0.01(-1.15%) |
Sep 25, 2003 | 1.088 | 1.099 | 1.061 | 1.078 | 231,427 | -0.03(-2.91%) |
Sep 24, 2003 | 1.106 | 1.130 | 1.087 | 1.111 | 128,391 | +0.01(+1.02%) |
Sep 23, 2003 | 1.099 | 1.103 | 1.080 | 1.099 | 653,228 | +0.00(+0.00%) |
Sep 22, 2003 | 1.093 | 1.093 | 1.073 | 1.099 | 214,120 | +0.00(+0.00%) |
Sep 19, 2003 | 1.116 | 1.116 | 1.096 | 1.099 | 146,503 | -0.00(-0.45%) |
Sep 18, 2003 | 1.106 | 1.119 | 1.097 | 1.104 | 94,180 | -0.01(-1.11%) |
Sep 17, 2003 | 1.118 | 1.126 | 1.096 | 1.117 | 211,705 | -0.01(-1.21%) |
Sep 16, 2003 | 1.117 | 1.148 | 1.117 | 1.130 | 150,528 | +0.01(+1.22%) |
Sep 15, 2003 | 1.149 | 1.162 | 1.097 | 1.117 | 193,996 | -0.03(-2.81%) |
Sep 12, 2003 | 1.155 | 1.162 | 1.143 | 1.149 | 130,404 | -0.02(-1.49%) |
Sep 11, 2003 | 1.138 | 1.167 | 1.138 | 1.167 | 174,274 | +0.02(+1.51%) |
Sep 10, 2003 | 1.159 | 1.168 | 1.149 | 1.149 | 348,146 | -0.02(-1.91%) |
Sep 09, 2003 | 1.164 | 1.171 | 1.142 | 1.171 | 318,363 | -0.00(-0.42%) |
Sep 08, 2003 | 1.133 | 1.176 | 1.099 | 1.176 | 1,205,836 | +0.06(+4.99%) |
Sep 05, 2003 | 1.185 | 1.185 | 1.118 | 1.121 | 2,434,211 | -0.06(-5.25%) |
Sep 04, 2003 | 1.062 | 1.217 | 1.062 | 1.183 | 1,745,967 | +0.15(+14.01%) |
Sep 03, 2003 | 1.006 | 1.053 | 1.006 | 1.037 | 855,676 | +0.02(+1.71%) |
Sep 02, 2003 | 0.9951 | 1.025 | 0.9938 | 1.020 | 310,716 | +0.02(+2.37%) |
Aug 29, 2003 | 0.9814 | 1.044 | 0.9566 | 0.9963 | 347,342 | +0.00(+0.25%) |
Aug 28, 2003 | 0.9019 | 1.009 | 0.8944 | 0.9938 | 2,458,763 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8696 | 0.9069 | 0.8696 | 0.8944 | 555,827 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8323 | 0.8882 | 0.8137 | 0.8820 | 175,079 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8621 | 0.8733 | 0.8137 | 0.8448 | 151,735 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8572 | 0.8696 | 0.8572 | 0.8659 | 133,624 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8398 | 0.8659 | 0.8199 | 0.8572 | 255,978 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8385 | 0.8385 | 0.8199 | 0.8385 | 35,418 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8199 | 0.8385 | 0.7951 | 0.8385 | 113,097 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7951 | 0.8261 | 0.7901 | 0.8137 | 192,788 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7889 | 0.7951 | 0.7764 | 0.7951 | 48,700 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7553 | 0.8075 | 0.7553 | 0.7826 | 460,439 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7913 | 0.7926 | 0.7640 | 0.7677 | 79,691 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7951 | 0.8050 | 0.7702 | 0.7913 | 419,788 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7653 | 0.8000 | 0.7578 | 0.7826 | 543,753 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8261 | 0.8261 | 0.7392 | 0.7777 | 332,047 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8882 | 0.8920 | 0.7578 | 0.8062 | 964,749 | -0.09(-9.61%) |
Aug 06, 2003 | 0.9106 | 0.9106 | 0.8795 | 0.8920 | 207,680 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9342 | 0.9342 | 0.8733 | 0.8982 | 260,808 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9205 | 0.9317 | 0.9007 | 0.9218 | 119,939 | +0.00(+0.13%) |