Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.686 | 1.686 | 1.635 | 1.647 | 269,895 | -0.02(-1.37%) |
Oct 30, 2003 | 1.725 | 1.732 | 1.625 | 1.670 | 641,211 | -0.05(-3.16%) |
Oct 29, 2003 | 1.526 | 1.756 | 1.526 | 1.725 | 452,022 | +0.20(+13.00%) |
Oct 28, 2003 | 1.524 | 1.528 | 1.519 | 1.526 | 101,352 | +0.01(+0.81%) |
Oct 27, 2003 | 1.530 | 1.530 | 1.510 | 1.514 | 153,168 | -0.02(-1.26%) |
Oct 24, 2003 | 1.505 | 1.533 | 1.505 | 1.533 | 48,398 | +0.04(+2.71%) |
Oct 23, 2003 | 1.477 | 1.503 | 1.470 | 1.493 | 152,598 | +0.02(+1.67%) |
Oct 22, 2003 | 1.477 | 1.489 | 1.463 | 1.468 | 139,502 | -0.01(-0.48%) |
Oct 21, 2003 | 1.484 | 1.489 | 1.451 | 1.475 | 89,965 | -0.01(-0.94%) |
Oct 20, 2003 | 1.519 | 1.537 | 1.475 | 1.489 | 147,474 | -0.02(-1.17%) |
Oct 17, 2003 | 1.493 | 1.537 | 1.491 | 1.507 | 158,292 | +0.01(+0.94%) |
Oct 16, 2003 | 1.431 | 1.531 | 1.449 | 1.493 | 209,652 | +0.06(+4.29%) |
Oct 15, 2003 | 1.403 | 1.431 | 1.401 | 1.431 | 187,673 | +0.06(+4.35%) |
Oct 14, 2003 | 1.387 | 1.405 | 1.351 | 1.372 | 186,164 | -0.01(-0.51%) |
Oct 13, 2003 | 1.359 | 1.387 | 1.317 | 1.379 | 96,228 | +0.02(+1.55%) |
Oct 10, 2003 | 1.324 | 1.361 | 1.315 | 1.358 | 137,794 | +0.04(+2.93%) |
Oct 09, 2003 | 1.345 | 1.345 | 1.317 | 1.319 | 51,815 | -0.02(-1.57%) |
Oct 08, 2003 | 1.308 | 1.342 | 1.308 | 1.340 | 27,963 | +0.02(+1.73%) |
Oct 07, 2003 | 1.294 | 1.317 | 1.289 | 1.317 | 42,978 | +0.04(+3.45%) |
Oct 06, 2003 | 1.291 | 1.300 | 1.273 | 1.273 | 18,790 | -0.01(-0.96%) |
Oct 03, 2003 | 1.264 | 1.293 | 1.264 | 1.286 | 46,109 | +0.02(+1.39%) |
Oct 02, 2003 | 1.293 | 1.293 | 1.268 | 1.268 | 26,966 | -0.03(-2.30%) |
Oct 01, 2003 | 1.226 | 1.335 | 1.226 | 1.298 | 146,335 | -0.02(-1.60%) |
Sep 30, 2003 | 1.396 | 1.417 | 1.264 | 1.319 | 193,310 | -0.04(-2.59%) |
Sep 29, 2003 | 1.300 | 1.396 | 1.289 | 1.354 | 363,333 | +0.09(+7.53%) |
Sep 26, 2003 | 1.268 | 1.268 | 1.259 | 1.259 | 18,790 | -0.01(-0.56%) |
Sep 25, 2003 | 1.264 | 1.273 | 1.266 | 1.266 | 13,096 | +0.00(+0.14%) |
Sep 24, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 7,402 | -0.01(-1.10%) |
Sep 22, 2003 | 1.275 | 1.282 | 1.264 | 1.279 | 69,466 | +0.01(+0.41%) |
Sep 19, 2003 | 1.264 | 1.275 | 1.264 | 1.273 | 104,769 | +0.00(+0.14%) |
Sep 18, 2003 | 1.263 | 1.273 | 1.259 | 1.272 | 50,676 | +0.02(+1.26%) |
Sep 17, 2003 | 1.257 | 1.264 | 1.256 | 1.256 | 14,804 | -0.00(-0.14%) |
Sep 16, 2003 | 1.257 | 1.258 | 1.257 | 1.257 | 35,302 | +0.00(+0.00%) |
Sep 15, 2003 | 1.264 | 1.264 | 1.256 | 1.257 | 37,010 | +0.00(+0.00%) |
Sep 12, 2003 | 1.256 | 1.272 | 1.256 | 1.257 | 79,146 | -0.00(-0.14%) |
Sep 11, 2003 | 1.257 | 1.266 | 1.256 | 1.259 | 165,125 | -0.01(-0.56%) |
Sep 10, 2003 | 1.259 | 1.268 | 1.259 | 1.266 | 62,633 | +0.00(+0.00%) |
Sep 09, 2003 | 1.261 | 1.266 | 1.256 | 1.266 | 42,704 | +0.01(+0.42%) |
Sep 08, 2003 | 1.264 | 1.266 | 1.257 | 1.261 | 113,879 | -0.01(-0.42%) |
Sep 05, 2003 | 1.261 | 1.266 | 1.263 | 1.266 | 84,840 | +0.01(+0.70%) |
Sep 04, 2003 | 1.257 | 1.257 | 1.257 | 1.257 | 14,804 | +0.00(+0.00%) |
Sep 03, 2003 | 1.257 | 1.261 | 1.256 | 1.257 | 10,249 | -0.01(-0.56%) |
Sep 02, 2003 | 1.257 | 1.265 | 1.257 | 1.264 | 109,893 | -0.00(-0.07%) |
Aug 29, 2003 | 1.263 | 1.272 | 1.259 | 1.265 | 46,690 | +0.00(+0.21%) |
Aug 28, 2003 | 1.256 | 1.264 | 1.254 | 1.263 | 107,046 | +0.00(+0.00%) |
Aug 27, 2003 | 1.240 | 1.263 | 1.240 | 1.263 | 53,523 | +0.01(+0.70%) |
Aug 26, 2003 | 1.249 | 1.263 | 1.249 | 1.254 | 114,449 | -0.00(-0.28%) |
Aug 25, 2003 | 1.242 | 1.272 | 1.242 | 1.257 | 87,687 | -0.01(-1.09%) |
Aug 22, 2003 | 1.263 | 1.273 | 1.257 | 1.271 | 190,179 | +0.01(+0.82%) |
Aug 21, 2003 | 1.259 | 1.261 | 1.259 | 1.261 | 5,124 | -0.01(-0.97%) |
Aug 20, 2003 | 1.263 | 1.273 | 1.250 | 1.273 | 258,507 | +0.01(+0.55%) |
Aug 19, 2003 | 1.142 | 1.268 | 1.142 | 1.266 | 282,421 | +0.01(+0.84%) |
Aug 18, 2003 | 1.315 | 1.370 | 1.219 | 1.256 | 621,214 | -0.07(-5.42%) |
Aug 15, 2003 | 1.229 | 1.352 | 1.229 | 1.328 | 133,808 | +0.09(+7.23%) |
Aug 14, 2003 | 1.221 | 1.238 | 1.221 | 1.238 | 167,972 | +0.02(+1.44%) |
Aug 13, 2003 | 1.198 | 1.221 | 1.187 | 1.221 | 135,516 | +0.02(+1.31%) |
Aug 12, 2003 | 1.192 | 1.229 | 1.192 | 1.205 | 145,766 | +0.01(+1.05%) |
Aug 11, 2003 | 1.194 | 1.194 | 1.129 | 1.192 | 127,545 | +0.02(+2.09%) |
Aug 08, 2003 | 1.164 | 1.194 | 1.152 | 1.168 | 133,239 | +0.03(+2.31%) |
Aug 07, 2003 | 1.133 | 1.170 | 1.133 | 1.142 | 67,189 | +0.01(+0.93%) |
Aug 06, 2003 | 1.143 | 1.157 | 1.115 | 1.131 | 54,092 | +0.01(+0.47%) |
Aug 05, 2003 | 1.120 | 1.185 | 1.113 | 1.126 | 92,812 | +0.00(+0.33%) |
Aug 04, 2003 | 1.117 | 1.122 | 1.117 | 1.122 | 2,277 | -0.00(-0.17%) |