Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.156 | 3.192 | 3.140 | 3.141 | 2,208,521 | -0.03(-1.10%) |
Oct 30, 2003 | 3.194 | 3.256 | 3.176 | 3.176 | 4,413,243 | -0.02(-0.55%) |
Oct 29, 2003 | 3.068 | 3.215 | 3.064 | 3.194 | 8,677,058 | +1.65(+106.58%) |
Oct 28, 2003 | 1.448 | 1.559 | 1.448 | 1.546 | 7,734,467 | +0.10(+6.69%) |
Oct 27, 2003 | 1.447 | 1.459 | 1.436 | 1.449 | 3,874,731 | +0.02(+1.11%) |
Oct 24, 2003 | 1.447 | 1.499 | 1.421 | 1.433 | 8,847,723 | -0.01(-0.39%) |
Oct 23, 2003 | 1.570 | 1.580 | 1.425 | 1.439 | 18,286,720 | -0.21(-12.94%) |
Oct 22, 2003 | 1.660 | 1.680 | 1.631 | 1.653 | 6,008,350 | -0.00(-0.14%) |
Oct 21, 2003 | 1.697 | 1.697 | 1.620 | 1.655 | 14,709,235 | -0.05(-3.16%) |
Oct 20, 2003 | 1.717 | 1.733 | 1.685 | 1.709 | 3,092,903 | -0.01(-0.35%) |
Oct 17, 2003 | 1.731 | 1.737 | 1.709 | 1.715 | 2,241,393 | -0.02(-1.33%) |
Oct 16, 2003 | 1.725 | 1.741 | 1.720 | 1.738 | 1,607,158 | +0.01(+0.78%) |
Oct 15, 2003 | 1.777 | 1.793 | 1.688 | 1.725 | 5,637,294 | -0.02(-1.03%) |
Oct 14, 2003 | 1.789 | 1.887 | 1.711 | 1.742 | 20,688,072 | +0.01(+0.64%) |
Oct 13, 2003 | 1.639 | 1.756 | 1.637 | 1.731 | 5,951,587 | +0.12(+7.58%) |
Oct 10, 2003 | 1.568 | 1.618 | 1.568 | 1.609 | 1,844,510 | +0.03(+2.07%) |
Oct 09, 2003 | 1.603 | 1.608 | 1.560 | 1.577 | 5,140,246 | -0.01(-0.83%) |
Oct 08, 2003 | 1.543 | 1.594 | 1.536 | 1.590 | 4,687,506 | +0.05(+3.31%) |
Oct 07, 2003 | 1.530 | 1.560 | 1.498 | 1.539 | 2,632,238 | +0.01(+0.73%) |
Oct 06, 2003 | 1.506 | 1.536 | 1.490 | 1.528 | 3,181,242 | +0.02(+1.51%) |
Oct 03, 2003 | 1.473 | 1.528 | 1.467 | 1.505 | 5,161,570 | +0.05(+3.53%) |
Oct 02, 2003 | 1.403 | 1.457 | 1.399 | 1.454 | 3,007,823 | +0.05(+3.54%) |
Oct 01, 2003 | 1.361 | 1.408 | 1.356 | 1.404 | 2,755,487 | +0.05(+3.58%) |
Sep 30, 2003 | 1.389 | 1.390 | 1.355 | 1.356 | 2,179,171 | -0.03(-2.43%) |
Sep 29, 2003 | 1.357 | 1.391 | 1.357 | 1.389 | 1,783,835 | +0.03(+2.37%) |
Sep 26, 2003 | 1.412 | 1.418 | 1.349 | 1.357 | 4,066,367 | -0.05(-3.53%) |
Sep 25, 2003 | 1.413 | 1.446 | 1.405 | 1.407 | 3,218,153 | -0.02(-1.20%) |
Sep 24, 2003 | 1.389 | 1.513 | 1.395 | 1.424 | 5,734,313 | +0.03(+2.52%) |
Sep 23, 2003 | 1.386 | 1.399 | 1.365 | 1.389 | 3,389,245 | +0.00(+0.20%) |
Sep 22, 2003 | 1.389 | 1.430 | 1.379 | 1.386 | 2,082,743 | -0.02(-1.13%) |
Sep 19, 2003 | 1.419 | 1.427 | 1.391 | 1.402 | 1,396,702 | -0.01(-0.76%) |
Sep 18, 2003 | 1.403 | 1.421 | 1.399 | 1.413 | 1,775,017 | +0.01(+0.57%) |
Sep 17, 2003 | 1.421 | 1.429 | 1.403 | 1.405 | 2,600,183 | -0.02(-1.40%) |
Sep 16, 2003 | 1.402 | 1.442 | 1.402 | 1.425 | 4,464,294 | +0.02(+1.44%) |
Sep 15, 2003 | 1.428 | 1.461 | 1.395 | 1.405 | 4,142,691 | -0.04(-2.64%) |
Sep 12, 2003 | 1.459 | 1.475 | 1.425 | 1.443 | 5,758,002 | -0.03(-1.71%) |
Sep 11, 2003 | 1.485 | 1.485 | 1.467 | 1.468 | 1,563,730 | -0.02(-1.52%) |
Sep 10, 2003 | 1.512 | 1.512 | 1.465 | 1.490 | 3,940,149 | -0.03(-1.83%) |
Sep 09, 2003 | 1.504 | 1.531 | 1.498 | 1.518 | 4,034,501 | +0.01(+0.53%) |
Sep 08, 2003 | 1.497 | 1.516 | 1.496 | 1.510 | 3,805,539 | +0.01(+0.53%) |
Sep 05, 2003 | 1.493 | 1.516 | 1.482 | 1.502 | 3,824,410 | +0.00(+0.13%) |
Sep 04, 2003 | 1.472 | 1.516 | 1.464 | 1.500 | 5,342,852 | +0.03(+2.19%) |
Sep 03, 2003 | 1.453 | 1.497 | 1.453 | 1.468 | 8,043,842 | +0.01(+0.85%) |
Sep 02, 2003 | 1.471 | 1.494 | 1.452 | 1.456 | 9,350,935 | -0.02(-1.32%) |
Aug 29, 2003 | 1.480 | 1.508 | 1.461 | 1.475 | 4,998,152 | -0.01(-0.72%) |
Aug 28, 2003 | 1.427 | 1.490 | 1.427 | 1.486 | 9,695,635 | +0.06(+4.15%) |
Aug 27, 2003 | 1.385 | 1.441 | 1.385 | 1.427 | 7,360,731 | +0.03(+2.28%) |
Aug 26, 2003 | 1.365 | 1.401 | 1.363 | 1.395 | 3,517,451 | +0.02(+1.44%) |
Aug 25, 2003 | 1.381 | 1.382 | 1.363 | 1.375 | 2,412,901 | -0.01(-0.40%) |
Aug 22, 2003 | 1.357 | 1.384 | 1.357 | 1.381 | 3,244,458 | +0.01(+0.70%) |
Aug 21, 2003 | 1.320 | 1.386 | 1.319 | 1.371 | 6,626,042 | +0.05(+3.45%) |
Aug 20, 2003 | 1.345 | 1.353 | 1.322 | 1.325 | 3,063,302 | -0.03(-2.00%) |
Aug 19, 2003 | 1.360 | 1.378 | 1.337 | 1.353 | 7,400,988 | -0.00(-0.12%) |
Aug 18, 2003 | 1.286 | 1.359 | 1.272 | 1.354 | 17,630,028 | +0.10(+8.16%) |
Aug 15, 2003 | 1.260 | 1.307 | 1.232 | 1.252 | 12,340,013 | +0.16(+14.17%) |
Aug 14, 2003 | 1.123 | 1.131 | 1.079 | 1.097 | 2,770,181 | -0.02(-1.64%) |
Aug 13, 2003 | 1.090 | 1.132 | 1.079 | 1.115 | 4,872,349 | +0.02(+1.93%) |
Aug 12, 2003 | 1.017 | 1.099 | 1.013 | 1.094 | 9,194,939 | +0.07(+6.91%) |
Aug 11, 2003 | 0.9956 | 1.039 | 0.9908 | 1.023 | 3,614,319 | +0.03(+2.67%) |
Aug 08, 2003 | 0.9992 | 1.012 | 0.9936 | 0.9964 | 2,552,542 | -0.01(-0.67%) |
Aug 07, 2003 | 0.9888 | 1.015 | 0.9853 | 1.003 | 4,109,983 | +0.01(+1.12%) |
Aug 06, 2003 | 1.029 | 1.033 | 0.9865 | 0.9920 | 5,485,009 | -0.04(-3.63%) |
Aug 05, 2003 | 1.035 | 1.048 | 1.013 | 1.029 | 4,717,611 | -0.01(-0.73%) |
Aug 04, 2003 | 1.029 | 1.041 | 0.9944 | 1.037 | 1,825,401 | +0.00(+0.15%) |