Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.364 | 2.440 | 2.364 | 2.440 | 23,188 | +0.09(+3.70%) |
Oct 30, 2003 | 2.241 | 2.353 | 2.353 | 2.353 | 12,146 | +0.11(+4.97%) |
Oct 29, 2003 | 2.285 | 2.285 | 2.241 | 2.241 | 9,569 | +0.01(+0.38%) |
Oct 28, 2003 | 2.135 | 2.288 | 2.135 | 2.233 | 20,612 | -0.04(-1.92%) |
Oct 27, 2003 | 2.149 | 2.282 | 2.133 | 2.277 | 32,390 | +0.13(+6.08%) |
Oct 24, 2003 | 1.994 | 2.187 | 1.929 | 2.146 | 47,113 | +0.00(+0.00%) |
Oct 23, 2003 | 1.866 | 2.146 | 1.866 | 2.146 | 6,257 | +0.04(+1.94%) |
Oct 22, 2003 | 1.972 | 2.106 | 1.953 | 2.106 | 46,377 | +0.09(+4.45%) |
Oct 21, 2003 | 1.915 | 2.021 | 1.850 | 2.016 | 22,452 | -0.09(-4.26%) |
Oct 20, 2003 | 2.051 | 2.106 | 1.932 | 2.106 | 4,416 | +0.00(+0.00%) |
Oct 17, 2003 | 2.038 | 2.106 | 1.918 | 2.106 | 4,416 | +0.00(+0.00%) |
Oct 16, 2003 | 2.106 | 2.106 | 2.106 | 2.106 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.038 | 2.106 | 1.918 | 2.106 | 11,042 | -0.01(-0.39%) |
Oct 14, 2003 | 1.894 | 2.114 | 1.893 | 2.114 | 71,774 | +0.21(+10.98%) |
Oct 13, 2003 | 1.842 | 1.905 | 1.766 | 1.905 | 34,231 | +0.04(+2.04%) |
Oct 10, 2003 | 1.790 | 1.866 | 1.790 | 1.866 | 12,970 | +0.04(+2.10%) |
Oct 09, 2003 | 1.766 | 1.839 | 1.763 | 1.828 | 7,361 | +0.01(+0.43%) |
Oct 08, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 1.731 | 1.872 | 1.731 | 1.820 | 21,068 | +0.03(+1.82%) |
Oct 06, 2003 | 1.785 | 1.788 | 1.766 | 1.788 | 1,472 | -0.11(-5.58%) |
Oct 03, 2003 | 1.747 | 1.896 | 1.714 | 1.893 | 21,171 | +0.02(+1.00%) |
Oct 02, 2003 | 1.709 | 1.875 | 1.709 | 1.875 | 6,257 | -0.02(-1.13%) |
Oct 01, 2003 | 1.766 | 1.899 | 1.704 | 1.896 | 15,459 | +0.02(+1.15%) |
Sep 30, 2003 | 1.837 | 1.875 | 1.714 | 1.875 | 15,459 | +0.08(+4.70%) |
Sep 29, 2003 | 1.769 | 1.864 | 1.712 | 1.790 | 57,132 | +0.00(+0.00%) |
Sep 26, 2003 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.766 | 1.790 | 1.766 | 1.790 | 2,576 | +0.07(+3.94%) |
Sep 24, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 1.714 | 1.758 | 1.714 | 1.722 | 3,680 | +0.01(+0.32%) |
Sep 22, 2003 | 1.736 | 1.736 | 1.717 | 1.717 | 17,115 | +0.01(+0.32%) |
Sep 19, 2003 | 1.712 | 1.712 | 1.712 | 1.712 | 48,217 | -0.01(-0.79%) |
Sep 18, 2003 | 1.752 | 1.766 | 1.725 | 1.725 | 103,061 | -0.01(-0.78%) |
Sep 17, 2003 | 1.725 | 1.741 | 1.722 | 1.739 | 59,628 | +0.01(+0.79%) |
Sep 16, 2003 | 1.714 | 1.739 | 1.690 | 1.725 | 13,618 | +0.00(+0.00%) |
Sep 15, 2003 | 1.736 | 1.736 | 1.712 | 1.725 | 10,306 | +0.04(+2.09%) |
Sep 12, 2003 | 1.695 | 1.706 | 1.630 | 1.690 | 16,931 | +0.00(+0.00%) |
Sep 11, 2003 | 1.717 | 1.763 | 1.690 | 1.690 | 9,569 | -0.02(-0.96%) |
Sep 10, 2003 | 1.671 | 1.712 | 1.671 | 1.706 | 12,146 | +0.05(+2.78%) |
Sep 09, 2003 | 1.655 | 1.671 | 1.655 | 1.660 | 30,918 | +0.00(+0.16%) |
Sep 08, 2003 | 1.679 | 1.679 | 1.619 | 1.657 | 63,677 | -0.11(-6.15%) |
Sep 05, 2003 | 1.766 | 1.766 | 1.766 | 1.766 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 1.761 | 1.766 | 1.761 | 1.766 | 2,576 | +0.03(+1.56%) |
Sep 03, 2003 | 1.709 | 1.739 | 1.709 | 1.739 | 1,104 | +0.03(+1.75%) |
Sep 02, 2003 | 1.687 | 1.709 | 1.687 | 1.709 | 7,361 | +0.03(+1.94%) |
Aug 29, 2003 | 1.676 | 1.676 | 1.676 | 1.676 | 1,840 | +0.00(+0.00%) |
Aug 28, 2003 | 1.698 | 1.698 | 1.676 | 1.676 | 2,208 | -0.02(-1.28%) |
Aug 27, 2003 | 1.674 | 1.698 | 1.674 | 1.698 | 45,273 | +0.01(+0.32%) |
Aug 26, 2003 | 1.679 | 1.725 | 1.671 | 1.693 | 48,585 | -0.01(-0.80%) |
Aug 25, 2003 | 1.611 | 1.717 | 1.611 | 1.706 | 26,869 | +0.01(+0.48%) |
Aug 22, 2003 | 1.665 | 1.763 | 1.641 | 1.698 | 28,341 | -0.06(-3.55%) |
Aug 21, 2003 | 1.592 | 1.761 | 1.592 | 1.761 | 19,876 | +0.19(+12.11%) |
Aug 19, 2003 | 1.578 | 1.579 | 1.562 | 1.570 | 8,465 | +0.05(+3.03%) |
Aug 18, 2003 | 1.524 | 1.524 | 1.524 | 1.524 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 1.524 | 1.524 | 1.524 | 1.524 | 1,472 | -0.17(-10.24%) |
Aug 14, 2003 | 1.562 | 1.712 | 1.562 | 1.698 | 39,384 | +0.00(+0.00%) |
Aug 13, 2003 | 1.630 | 1.698 | 1.630 | 1.698 | 39,016 | +0.07(+4.17%) |
Aug 12, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.592 | 1.630 | 1.592 | 1.630 | 6,257 | +0.11(+7.51%) |
Aug 08, 2003 | 1.508 | 1.516 | 1.454 | 1.516 | 82,817 | -0.03(-2.09%) |
Aug 07, 2003 | 1.492 | 1.549 | 1.454 | 1.549 | 10,674 | +0.05(+3.43%) |
Aug 06, 2003 | 1.495 | 1.513 | 1.440 | 1.497 | 28,709 | -0.02(-1.04%) |
Aug 05, 2003 | 1.511 | 1.522 | 1.494 | 1.513 | 18,403 | -0.01(-0.55%) |
Aug 04, 2003 | 1.579 | 1.654 | 1.521 | 1.521 | 14,723 | -0.11(-6.67%) |