Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.209 | 2.395 | 2.048 | 2.080 | 9,429,171 | +0.15(+7.95%) |
Oct 30, 2003 | 1.798 | 1.935 | 1.838 | 1.927 | 341,948 | +0.13(+7.18%) |
Oct 29, 2003 | 1.830 | 1.871 | 1.782 | 1.798 | 192,228 | -0.08(-4.29%) |
Oct 28, 2003 | 1.951 | 1.951 | 1.790 | 1.879 | 233,953 | -0.06(-2.92%) |
Oct 27, 2003 | 1.967 | 1.967 | 1.830 | 1.935 | 164,075 | +0.01(+0.42%) |
Oct 24, 2003 | 1.935 | 1.967 | 1.847 | 1.927 | 258,949 | -0.04(-2.05%) |
Oct 23, 2003 | 2.024 | 2.096 | 1.895 | 1.967 | 381,107 | -0.06(-3.17%) |
Oct 22, 2003 | 2.137 | 2.258 | 2.008 | 2.032 | 469,532 | -0.06(-3.08%) |
Oct 21, 2003 | 2.000 | 2.177 | 1.967 | 2.096 | 649,146 | +0.13(+6.60%) |
Oct 20, 2003 | 1.951 | 2.008 | 1.879 | 1.967 | 446,341 | +0.04(+2.05%) |
Oct 17, 2003 | 2.008 | 2.008 | 1.863 | 1.927 | 501,621 | -0.07(-3.67%) |
Oct 16, 2003 | 2.056 | 2.193 | 2.056 | 2.001 | 474,948 | -0.02(-0.76%) |
Oct 15, 2003 | 2.161 | 2.177 | 1.959 | 2.016 | 787,935 | -0.11(-5.30%) |
Oct 14, 2003 | 1.927 | 2.137 | 1.838 | 2.129 | 1,245,203 | +0.31(+17.33%) |
Oct 13, 2003 | 1.838 | 1.871 | 1.782 | 1.814 | 161,781 | -0.02(-1.32%) |
Oct 10, 2003 | 1.822 | 1.847 | 1.766 | 1.838 | 244,253 | +0.04(+2.24%) |
Oct 09, 2003 | 1.855 | 1.871 | 1.734 | 1.798 | 570,033 | -0.07(-3.88%) |
Oct 08, 2003 | 1.927 | 2.008 | 1.798 | 1.871 | 514,215 | +0.02(+0.87%) |
Oct 07, 2003 | 1.653 | 1.911 | 1.613 | 1.855 | 885,955 | +0.23(+14.43%) |
Oct 06, 2003 | 1.693 | 1.717 | 1.621 | 1.621 | 103,623 | -0.05(-2.90%) |
Oct 03, 2003 | 1.717 | 1.734 | 1.669 | 1.669 | 332,306 | -0.05(-2.82%) |
Oct 02, 2003 | 1.726 | 1.774 | 1.613 | 1.717 | 649,730 | +0.02(+0.95%) |
Oct 01, 2003 | 1.580 | 1.717 | 1.468 | 1.701 | 1,017,196 | +0.15(+9.90%) |
Sep 30, 2003 | 1.613 | 1.645 | 1.532 | 1.548 | 182,058 | -0.08(-4.95%) |
Sep 29, 2003 | 1.580 | 1.637 | 1.540 | 1.629 | 129,970 | +0.05(+3.06%) |
Sep 26, 2003 | 1.651 | 1.734 | 1.548 | 1.580 | 385,144 | -0.04(-2.49%) |
Sep 25, 2003 | 1.653 | 1.709 | 1.524 | 1.621 | 383,026 | -0.00(-0.10%) |
Sep 24, 2003 | 1.597 | 1.726 | 1.605 | 1.622 | 527,436 | +0.02(+1.56%) |
Sep 23, 2003 | 1.766 | 1.855 | 1.516 | 1.597 | 752,034 | -0.12(-7.00%) |
Sep 22, 2003 | 1.476 | 1.734 | 1.419 | 1.717 | 715,692 | +0.25(+17.03%) |
Sep 19, 2003 | 1.330 | 1.476 | 1.330 | 1.468 | 208,346 | +0.14(+10.30%) |
Sep 18, 2003 | 1.395 | 1.411 | 1.330 | 1.330 | 68,395 | -0.07(-4.73%) |
Sep 17, 2003 | 1.459 | 1.476 | 1.371 | 1.397 | 45,998 | -0.05(-3.78%) |
Sep 16, 2003 | 1.476 | 1.476 | 1.419 | 1.451 | 27,172 | +0.02(+1.69%) |
Sep 15, 2003 | 1.451 | 1.484 | 1.395 | 1.427 | 57,668 | +0.02(+1.14%) |
Sep 12, 2003 | 1.443 | 1.484 | 1.395 | 1.411 | 53,947 | -0.05(-3.37%) |
Sep 11, 2003 | 1.435 | 1.468 | 1.435 | 1.460 | 96,114 | +0.07(+4.68%) |
Sep 10, 2003 | 1.435 | 1.451 | 1.395 | 1.395 | 32,492 | -0.05(-3.35%) |
Sep 09, 2003 | 1.411 | 1.451 | 1.355 | 1.443 | 84,952 | +0.04(+2.87%) |
Sep 08, 2003 | 1.387 | 1.411 | 1.362 | 1.403 | 90,037 | +0.08(+6.10%) |
Sep 05, 2003 | 1.411 | 1.411 | 1.322 | 1.322 | 62,381 | -0.09(-6.29%) |
Sep 04, 2003 | 1.387 | 1.411 | 1.339 | 1.411 | 65,853 | +0.04(+2.82%) |
Sep 03, 2003 | 1.306 | 1.403 | 1.306 | 1.372 | 72,798 | +0.05(+3.78%) |
Sep 02, 2003 | 1.363 | 1.379 | 1.314 | 1.322 | 52,583 | -0.04(-2.96%) |
Aug 29, 2003 | 1.330 | 1.371 | 1.322 | 1.363 | 32,120 | -0.02(-1.17%) |
Aug 28, 2003 | 1.306 | 1.411 | 1.298 | 1.379 | 147,829 | +0.08(+6.21%) |
Aug 27, 2003 | 1.355 | 1.411 | 1.298 | 1.298 | 68,830 | -0.06(-4.17%) |
Aug 26, 2003 | 1.330 | 1.363 | 1.314 | 1.355 | 42,538 | +0.01(+0.66%) |
Aug 25, 2003 | 1.435 | 1.435 | 1.314 | 1.346 | 46,506 | -0.11(-7.79%) |
Aug 22, 2003 | 1.330 | 1.459 | 1.298 | 1.459 | 212,443 | +0.07(+5.23%) |
Aug 21, 2003 | 1.290 | 1.387 | 1.274 | 1.387 | 116,949 | +0.08(+6.17%) |
Aug 20, 2003 | 1.322 | 1.347 | 1.298 | 1.306 | 14,882 | -0.02(-1.22%) |
Aug 19, 2003 | 1.387 | 1.387 | 1.314 | 1.322 | 17,114 | -0.05(-3.42%) |
Aug 18, 2003 | 1.330 | 1.371 | 1.290 | 1.369 | 16,122 | +0.05(+4.17%) |
Aug 15, 2003 | 1.355 | 1.355 | 1.314 | 1.314 | 1,488 | -0.09(-6.32%) |
Aug 14, 2003 | 1.411 | 1.419 | 1.355 | 1.403 | 158,371 | +0.06(+4.19%) |
Aug 13, 2003 | 1.291 | 1.347 | 1.274 | 1.347 | 16,742 | -0.02(-1.76%) |
Aug 12, 2003 | 1.306 | 1.371 | 1.258 | 1.371 | 74,782 | +0.05(+3.66%) |
Aug 11, 2003 | 1.363 | 1.411 | 1.322 | 1.322 | 76,271 | -0.05(-3.53%) |
Aug 08, 2003 | 1.314 | 1.371 | 1.267 | 1.371 | 65,481 | +0.03(+2.41%) |
Aug 07, 2003 | 1.379 | 1.379 | 1.298 | 1.339 | 32,368 | -0.10(-6.74%) |
Aug 06, 2003 | 1.306 | 1.435 | 1.290 | 1.435 | 184,290 | +0.13(+9.81%) |
Aug 05, 2003 | 1.306 | 1.339 | 1.250 | 1.307 | 60,644 | +0.00(+0.06%) |
Aug 04, 2003 | 1.395 | 1.419 | 1.290 | 1.306 | 51,839 | -0.07(-5.26%) |