Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.784 | 1.846 | 1.784 | 1.815 | 5,327 | +0.10(+5.78%) |
Sep 29, 2003 | 1.809 | 1.852 | 1.691 | 1.716 | 10,493 | -0.03(-1.77%) |
Sep 26, 2003 | 1.796 | 1.815 | 1.685 | 1.747 | 15,336 | +0.06(+3.30%) |
Sep 25, 2003 | 1.778 | 1.871 | 1.685 | 1.691 | 17,919 | -0.09(-5.24%) |
Sep 24, 2003 | 1.821 | 1.821 | 1.785 | 1.785 | 5,488 | -0.01(-0.66%) |
Sep 23, 2003 | 1.747 | 1.809 | 1.747 | 1.796 | 11,461 | +0.04(+2.11%) |
Sep 22, 2003 | 1.722 | 1.809 | 1.691 | 1.759 | 14,044 | +0.02(+1.43%) |
Sep 19, 2003 | 1.679 | 1.778 | 1.679 | 1.734 | 5,165 | +0.08(+4.87%) |
Sep 18, 2003 | 1.858 | 1.865 | 1.642 | 1.654 | 22,762 | -0.10(-5.65%) |
Sep 17, 2003 | 1.685 | 1.796 | 1.685 | 1.753 | 15,174 | +0.02(+1.43%) |
Sep 16, 2003 | 1.722 | 1.840 | 1.703 | 1.728 | 13,722 | -0.06(-3.46%) |
Sep 15, 2003 | 1.765 | 1.790 | 1.648 | 1.790 | 13,722 | +0.00(+0.00%) |
Sep 12, 2003 | 1.871 | 1.872 | 1.722 | 1.790 | 15,174 | -0.10(-5.25%) |
Sep 11, 2003 | 1.865 | 1.889 | 1.673 | 1.889 | 32,125 | +0.03(+1.67%) |
Sep 10, 2003 | 1.827 | 1.883 | 1.827 | 1.858 | 31,318 | +0.08(+4.49%) |
Sep 09, 2003 | 1.815 | 1.815 | 1.778 | 1.778 | 5,165 | -0.04(-2.35%) |
Sep 08, 2003 | 1.673 | 1.889 | 1.623 | 1.821 | 29,542 | +0.02(+1.38%) |
Sep 05, 2003 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.01(+0.38%) |
Sep 04, 2003 | 1.617 | 1.858 | 1.617 | 1.790 | 45,201 | +0.27(+17.92%) |
Sep 03, 2003 | 1.660 | 1.660 | 1.518 | 1.518 | 11,623 | -0.17(-10.26%) |
Sep 02, 2003 | 1.703 | 1.734 | 1.691 | 1.691 | 6,780 | -0.00(-0.04%) |
Aug 29, 2003 | 1.617 | 1.692 | 1.611 | 1.692 | 5,973 | +0.05(+3.06%) |
Aug 28, 2003 | 1.635 | 1.679 | 1.635 | 1.642 | 14,529 | +0.00(+0.00%) |
Aug 27, 2003 | 1.586 | 1.673 | 1.586 | 1.642 | 24,215 | +0.07(+4.33%) |
Aug 26, 2003 | 1.573 | 1.648 | 1.555 | 1.573 | 23,730 | -0.03(-1.93%) |
Aug 25, 2003 | 1.604 | 1.635 | 1.604 | 1.604 | 2,905 | -0.07(-4.43%) |
Aug 22, 2003 | 1.697 | 1.697 | 1.617 | 1.679 | 4,520 | +0.04(+2.26%) |
Aug 21, 2003 | 1.623 | 1.660 | 1.623 | 1.642 | 10,493 | +0.01(+0.76%) |
Aug 20, 2003 | 1.660 | 1.673 | 1.629 | 1.629 | 8,394 | -0.01(-0.38%) |
Aug 19, 2003 | 1.629 | 1.840 | 1.629 | 1.635 | 17,757 | +0.04(+2.72%) |
Aug 18, 2003 | 1.716 | 1.716 | 1.419 | 1.592 | 11,784 | -0.04(-2.28%) |
Aug 15, 2003 | 1.456 | 1.642 | 1.412 | 1.629 | 18,726 | +0.20(+14.35%) |
Aug 14, 2003 | 1.598 | 1.642 | 1.412 | 1.425 | 7,264 | -0.16(-10.16%) |
Aug 13, 2003 | 1.549 | 1.586 | 1.549 | 1.586 | 2,260 | +0.04(+2.40%) |
Aug 12, 2003 | 1.561 | 1.586 | 1.400 | 1.549 | 14,690 | -0.05(-3.10%) |
Aug 11, 2003 | 1.648 | 1.766 | 1.561 | 1.598 | 13,076 | -0.14(-7.82%) |
Aug 08, 2003 | 1.642 | 1.734 | 1.518 | 1.734 | 11,623 | -0.04(-2.47%) |
Aug 07, 2003 | 1.710 | 1.778 | 1.710 | 1.778 | 8,878 | +0.00(+0.00%) |
Aug 06, 2003 | 1.815 | 1.815 | 1.710 | 1.778 | 10,654 | -0.01(-0.69%) |
Aug 05, 2003 | 1.790 | 1.920 | 1.753 | 1.790 | 5,327 | +0.08(+4.71%) |
Aug 04, 2003 | 1.710 | 1.790 | 1.685 | 1.710 | 13,883 | -0.12(-6.44%) |
Aug 01, 2003 | 1.827 | 1.827 | 1.673 | 1.827 | 47,784 | +0.01(+0.34%) |
Jul 31, 2003 | 1.852 | 1.852 | 1.803 | 1.821 | 27,605 | +0.01(+0.34%) |
Jul 30, 2003 | 1.995 | 1.995 | 1.716 | 1.815 | 29,058 | -0.08(-4.25%) |
Jul 29, 2003 | 1.877 | 2.013 | 1.821 | 1.895 | 214,386 | +0.07(+3.73%) |
Jul 28, 2003 | 1.313 | 1.858 | 1.313 | 1.827 | 226,978 | +0.50(+37.21%) |
Jul 24, 2003 | 1.276 | 1.350 | 1.276 | 1.332 | 42,780 | -0.03(-2.27%) |
Jul 23, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 2,098 | +0.00(+0.00%) |
Jul 22, 2003 | 1.239 | 1.363 | 1.239 | 1.363 | 49,560 | +0.09(+7.32%) |
Jul 21, 2003 | 1.239 | 1.301 | 1.177 | 1.270 | 13,722 | +0.15(+13.89%) |
Jul 18, 2003 | 1.115 | 1.146 | 1.115 | 1.115 | 16,789 | -0.03(-2.70%) |
Jul 17, 2003 | 1.146 | 1.146 | 1.146 | 1.146 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 1.295 | 1.295 | 1.141 | 1.146 | 5,811 | -0.06(-5.13%) |
Jul 15, 2003 | 1.239 | 1.239 | 1.208 | 1.208 | 4,681 | -0.09(-7.14%) |
Jul 14, 2003 | 1.226 | 1.406 | 1.226 | 1.301 | 15,336 | +0.07(+6.06%) |
Jul 11, 2003 | 1.090 | 1.226 | 1.090 | 1.226 | 12,914 | +0.11(+10.00%) |
Jul 10, 2003 | 1.109 | 1.214 | 1.109 | 1.115 | 5,488 | -0.11(-9.09%) |
Jul 09, 2003 | 0.9601 | 1.276 | 0.9601 | 1.226 | 46,493 | +0.30(+32.00%) |
Jul 08, 2003 | 1.053 | 1.053 | 0.9292 | 0.9292 | 64,735 | -0.15(-14.29%) |
Jul 07, 2003 | 0.9793 | 1.109 | 0.9793 | 1.084 | 8,878 | +0.11(+10.76%) |
Jul 03, 2003 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 0.9663 | 0.9787 | 0.9663 | 0.9787 | 807 | +0.04(+3.95%) |