Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.930 | 1.940 | 1.916 | 1.924 | 337,933 | +0.01(+0.66%) |
Oct 30, 2003 | 1.908 | 1.916 | 1.902 | 1.911 | 146,069 | +0.00(+0.18%) |
Oct 29, 2003 | 1.886 | 1.916 | 1.885 | 1.908 | 318,159 | +0.05(+2.46%) |
Oct 28, 2003 | 1.876 | 1.886 | 1.843 | 1.862 | 296,795 | -0.03(-1.71%) |
Oct 27, 2003 | 1.896 | 1.902 | 1.876 | 1.894 | 300,986 | -0.01(-0.46%) |
Oct 24, 2003 | 1.875 | 1.906 | 1.863 | 1.903 | 158,005 | +0.00(+0.20%) |
Oct 23, 2003 | 1.843 | 1.902 | 1.828 | 1.899 | 474,533 | +0.06(+3.28%) |
Oct 22, 2003 | 1.827 | 1.852 | 1.815 | 1.839 | 2,761,720 | -0.07(-3.89%) |
Oct 21, 2003 | 1.614 | 2.009 | 1.602 | 1.913 | 6,837,116 | +0.31(+19.58%) |
Oct 20, 2003 | 1.677 | 1.686 | 1.585 | 1.600 | 1,200,366 | -0.10(-5.66%) |
Oct 17, 2003 | 1.692 | 1.713 | 1.684 | 1.696 | 360,044 | +0.01(+0.40%) |
Oct 16, 2003 | 1.645 | 1.690 | 1.658 | 1.689 | 276,358 | +0.04(+2.70%) |
Oct 15, 2003 | 1.669 | 1.677 | 1.632 | 1.645 | 98,911 | -0.00(-0.15%) |
Oct 14, 2003 | 1.667 | 1.683 | 1.643 | 1.647 | 366,436 | -0.05(-3.21%) |
Oct 13, 2003 | 1.696 | 1.713 | 1.684 | 1.702 | 505,885 | -0.02(-0.93%) |
Oct 10, 2003 | 1.677 | 1.718 | 1.670 | 1.718 | 546,189 | +0.06(+3.73%) |
Oct 09, 2003 | 1.634 | 1.662 | 1.628 | 1.656 | 438,642 | +0.04(+2.42%) |
Oct 08, 2003 | 1.626 | 1.635 | 1.600 | 1.617 | 252,315 | +0.00(+0.03%) |
Oct 07, 2003 | 1.583 | 1.626 | 1.574 | 1.616 | 569,931 | +0.04(+2.51%) |
Oct 06, 2003 | 1.552 | 1.582 | 1.552 | 1.577 | 156,248 | +0.05(+3.16%) |
Oct 03, 2003 | 1.544 | 1.544 | 1.523 | 1.528 | 294,536 | +0.00(+0.25%) |
Oct 02, 2003 | 1.512 | 1.539 | 1.510 | 1.524 | 130,030 | +0.02(+1.12%) |
Oct 01, 2003 | 1.508 | 1.513 | 1.492 | 1.508 | 50,929 | +0.00(+0.13%) |
Sep 30, 2003 | 1.513 | 1.513 | 1.493 | 1.506 | 93,248 | +0.00(+0.13%) |
Sep 29, 2003 | 1.505 | 1.508 | 1.488 | 1.504 | 216,554 | -0.00(-0.01%) |
Sep 26, 2003 | 1.499 | 1.515 | 1.491 | 1.504 | 290,159 | +0.01(+0.59%) |
Sep 25, 2003 | 1.496 | 1.507 | 1.477 | 1.495 | 423,593 | -0.02(-1.49%) |
Sep 24, 2003 | 1.528 | 1.534 | 1.512 | 1.518 | 732,298 | -0.01(-0.69%) |
Sep 23, 2003 | 1.515 | 1.541 | 1.503 | 1.528 | 510,278 | -0.00(-0.25%) |
Sep 22, 2003 | 1.537 | 1.547 | 1.524 | 1.532 | 1,156,814 | -0.02(-1.06%) |
Sep 19, 2003 | 1.560 | 1.567 | 1.539 | 1.549 | 58,213 | -0.03(-1.96%) |
Sep 18, 2003 | 1.545 | 1.579 | 1.545 | 1.579 | 242,115 | +0.04(+2.54%) |
Sep 17, 2003 | 1.525 | 1.554 | 1.520 | 1.540 | 236,644 | +0.02(+1.37%) |
Sep 16, 2003 | 1.472 | 1.520 | 1.472 | 1.520 | 403,042 | +0.05(+3.21%) |
Sep 15, 2003 | 1.472 | 1.491 | 1.462 | 1.472 | 540,843 | -0.03(-1.71%) |
Sep 12, 2003 | 1.499 | 1.509 | 1.484 | 1.498 | 250,735 | +0.02(+1.11%) |
Sep 11, 2003 | 1.485 | 1.498 | 1.461 | 1.482 | 773,965 | -0.04(-2.72%) |
Sep 10, 2003 | 1.525 | 1.563 | 1.508 | 1.523 | 945,439 | -0.05(-3.19%) |
Sep 09, 2003 | 1.575 | 1.593 | 1.566 | 1.573 | 290,107 | -0.03(-1.69%) |
Sep 08, 2003 | 1.544 | 1.604 | 1.540 | 1.600 | 1,254,197 | +0.05(+3.05%) |
Sep 05, 2003 | 1.551 | 1.571 | 1.549 | 1.553 | 287,517 | -0.01(-0.74%) |
Sep 04, 2003 | 1.551 | 1.568 | 1.548 | 1.565 | 579,697 | +0.01(+0.62%) |
Sep 03, 2003 | 1.591 | 1.605 | 1.552 | 1.555 | 293,215 | +0.01(+0.62%) |
Sep 02, 2003 | 1.544 | 1.556 | 1.525 | 1.545 | 396,307 | +0.00(+0.13%) |
Aug 29, 2003 | 1.535 | 1.560 | 1.528 | 1.543 | 508,724 | +0.04(+2.50%) |
Aug 28, 2003 | 1.477 | 1.506 | 1.472 | 1.506 | 212,400 | +0.05(+3.28%) |
Aug 27, 2003 | 1.443 | 1.477 | 1.439 | 1.458 | 227,423 | +0.03(+1.82%) |
Aug 26, 2003 | 1.448 | 1.448 | 1.409 | 1.432 | 497,327 | -0.03(-1.72%) |
Aug 25, 2003 | 1.479 | 1.484 | 1.445 | 1.457 | 253,326 | -0.03(-2.30%) |
Aug 22, 2003 | 1.503 | 1.509 | 1.486 | 1.491 | 125,367 | -0.02(-1.59%) |
Aug 21, 2003 | 1.498 | 1.519 | 1.492 | 1.515 | 149,716 | +0.01(+0.96%) |
Aug 20, 2003 | 1.493 | 1.508 | 1.484 | 1.501 | 248,663 | +0.02(+1.27%) |
Aug 19, 2003 | 1.498 | 1.498 | 1.460 | 1.482 | 601,455 | +0.01(+0.39%) |
Aug 18, 2003 | 1.460 | 1.482 | 1.455 | 1.476 | 271,975 | +0.02(+1.29%) |
Aug 15, 2003 | 1.448 | 1.482 | 1.435 | 1.457 | 380,766 | -0.01(-0.56%) |
Aug 14, 2003 | 1.460 | 1.471 | 1.460 | 1.466 | 131,066 | +0.00(+0.23%) |
Aug 13, 2003 | 1.462 | 1.472 | 1.457 | 1.462 | 209,291 | +0.00(+0.17%) |
Aug 12, 2003 | 1.453 | 1.463 | 1.440 | 1.460 | 556,902 | +0.04(+2.93%) |
Aug 11, 2003 | 1.415 | 1.428 | 1.400 | 1.418 | 99,465 | +0.01(+0.93%) |
Aug 08, 2003 | 1.443 | 1.452 | 1.395 | 1.405 | 196,340 | +0.02(+1.25%) |
Aug 07, 2003 | 1.416 | 1.421 | 1.386 | 1.388 | 206,701 | -0.02(-1.64%) |
Aug 06, 2003 | 1.404 | 1.420 | 1.382 | 1.411 | 665,693 | +0.04(+2.56%) |
Aug 05, 2003 | 1.403 | 1.406 | 1.363 | 1.376 | 267,831 | -0.02(-1.21%) |
Aug 04, 2003 | 1.391 | 1.398 | 1.375 | 1.393 | 97,393 | -0.00(-0.28%) |