Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.617 | 1.650 | 1.536 | 1.553 | 181,533 | -0.08(-4.95%) |
Sep 29, 2003 | 1.585 | 1.642 | 1.545 | 1.634 | 129,595 | +0.05(+3.06%) |
Sep 26, 2003 | 1.656 | 1.739 | 1.553 | 1.585 | 384,032 | -0.04(-2.49%) |
Sep 25, 2003 | 1.658 | 1.714 | 1.528 | 1.625 | 381,920 | -0.00(-0.10%) |
Sep 24, 2003 | 1.602 | 1.731 | 1.609 | 1.627 | 525,914 | +0.03(+1.56%) |
Sep 23, 2003 | 1.771 | 1.860 | 1.520 | 1.602 | 749,863 | -0.12(-7.00%) |
Sep 22, 2003 | 1.480 | 1.739 | 1.423 | 1.722 | 713,626 | +0.25(+17.03%) |
Sep 19, 2003 | 1.334 | 1.480 | 1.334 | 1.472 | 207,745 | +0.14(+10.30%) |
Sep 18, 2003 | 1.399 | 1.415 | 1.334 | 1.334 | 68,198 | -0.07(-4.73%) |
Sep 17, 2003 | 1.464 | 1.480 | 1.375 | 1.401 | 45,865 | -0.05(-3.78%) |
Sep 16, 2003 | 1.480 | 1.480 | 1.423 | 1.456 | 27,093 | +0.02(+1.69%) |
Sep 15, 2003 | 1.456 | 1.488 | 1.399 | 1.431 | 57,501 | +0.02(+1.14%) |
Sep 12, 2003 | 1.447 | 1.488 | 1.399 | 1.415 | 53,792 | -0.05(-3.37%) |
Sep 11, 2003 | 1.439 | 1.472 | 1.439 | 1.464 | 95,836 | +0.07(+4.68%) |
Sep 10, 2003 | 1.439 | 1.456 | 1.399 | 1.399 | 32,398 | -0.05(-3.35%) |
Sep 09, 2003 | 1.415 | 1.456 | 1.359 | 1.448 | 84,707 | +0.04(+2.87%) |
Sep 08, 2003 | 1.391 | 1.415 | 1.366 | 1.407 | 89,777 | +0.08(+6.10%) |
Sep 05, 2003 | 1.415 | 1.415 | 1.326 | 1.326 | 62,201 | -0.09(-6.29%) |
Sep 04, 2003 | 1.391 | 1.415 | 1.342 | 1.415 | 65,663 | +0.04(+2.82%) |
Sep 03, 2003 | 1.310 | 1.407 | 1.310 | 1.376 | 72,588 | +0.05(+3.78%) |
Sep 02, 2003 | 1.367 | 1.383 | 1.318 | 1.326 | 52,431 | -0.04(-2.96%) |
Aug 29, 2003 | 1.334 | 1.375 | 1.326 | 1.367 | 32,027 | -0.02(-1.17%) |
Aug 28, 2003 | 1.310 | 1.415 | 1.302 | 1.383 | 147,402 | +0.08(+6.21%) |
Aug 27, 2003 | 1.359 | 1.415 | 1.302 | 1.302 | 68,631 | -0.06(-4.17%) |
Aug 26, 2003 | 1.334 | 1.367 | 1.318 | 1.359 | 42,415 | +0.01(+0.66%) |
Aug 25, 2003 | 1.439 | 1.439 | 1.318 | 1.350 | 46,372 | -0.11(-7.79%) |
Aug 22, 2003 | 1.334 | 1.464 | 1.302 | 1.464 | 211,829 | +0.07(+5.23%) |
Aug 21, 2003 | 1.294 | 1.391 | 1.278 | 1.391 | 116,611 | +0.08(+6.17%) |
Aug 20, 2003 | 1.326 | 1.350 | 1.302 | 1.310 | 14,839 | -0.02(-1.22%) |
Aug 19, 2003 | 1.391 | 1.391 | 1.318 | 1.326 | 17,065 | -0.05(-3.42%) |
Aug 18, 2003 | 1.334 | 1.375 | 1.294 | 1.373 | 16,075 | +0.05(+4.17%) |
Aug 15, 2003 | 1.359 | 1.359 | 1.318 | 1.318 | 1,483 | -0.09(-6.32%) |
Aug 14, 2003 | 1.415 | 1.423 | 1.359 | 1.407 | 157,913 | +0.06(+4.19%) |
Aug 13, 2003 | 1.295 | 1.350 | 1.278 | 1.350 | 16,694 | -0.02(-1.76%) |
Aug 12, 2003 | 1.310 | 1.375 | 1.262 | 1.375 | 74,567 | +0.05(+3.66%) |
Aug 11, 2003 | 1.367 | 1.415 | 1.326 | 1.326 | 76,050 | -0.05(-3.53%) |
Aug 08, 2003 | 1.318 | 1.375 | 1.270 | 1.375 | 65,292 | +0.03(+2.41%) |
Aug 07, 2003 | 1.383 | 1.383 | 1.302 | 1.342 | 32,275 | -0.10(-6.74%) |
Aug 06, 2003 | 1.310 | 1.439 | 1.294 | 1.439 | 183,758 | +0.13(+9.81%) |
Aug 05, 2003 | 1.310 | 1.342 | 1.253 | 1.311 | 60,469 | +0.00(+0.06%) |
Aug 04, 2003 | 1.399 | 1.423 | 1.294 | 1.310 | 51,689 | -0.07(-5.26%) |
Aug 01, 2003 | 1.415 | 1.415 | 1.334 | 1.383 | 70,486 | -0.03(-2.29%) |
Jul 31, 2003 | 1.480 | 1.480 | 1.359 | 1.415 | 69,867 | -0.01(-0.57%) |
Jul 30, 2003 | 1.407 | 1.488 | 1.375 | 1.423 | 208,490 | +0.03(+2.27%) |
Jul 29, 2003 | 1.431 | 1.448 | 1.391 | 1.392 | 39,694 | -0.04(-2.77%) |
Jul 28, 2003 | 1.423 | 1.456 | 1.359 | 1.431 | 63,808 | +0.06(+4.12%) |
Jul 25, 2003 | 1.488 | 1.488 | 1.359 | 1.375 | 84,212 | -0.02(-1.73%) |
Jul 24, 2003 | 1.480 | 1.488 | 1.375 | 1.399 | 110,057 | -0.06(-3.89%) |
Jul 23, 2003 | 1.383 | 1.481 | 1.350 | 1.456 | 182,645 | +0.11(+7.78%) |
Jul 22, 2003 | 1.342 | 1.399 | 1.342 | 1.350 | 59,109 | +0.01(+0.60%) |
Jul 21, 2003 | 1.350 | 1.407 | 1.334 | 1.342 | 110,057 | -0.06(-4.05%) |
Jul 18, 2003 | 1.553 | 1.553 | 1.367 | 1.399 | 319,166 | -0.14(-8.95%) |
Jul 17, 2003 | 1.617 | 1.698 | 1.456 | 1.536 | 1,392,412 | +0.09(+6.14%) |
Jul 16, 2003 | 1.431 | 1.456 | 1.391 | 1.448 | 19,785 | +0.00(+0.00%) |
Jul 15, 2003 | 1.399 | 1.456 | 1.375 | 1.448 | 176,091 | -0.01(-0.56%) |
Jul 14, 2003 | 1.415 | 1.488 | 1.415 | 1.456 | 220,980 | +0.02(+1.69%) |
Jul 11, 2003 | 1.415 | 1.456 | 1.350 | 1.431 | 278,114 | +0.05(+3.51%) |
Jul 10, 2003 | 1.375 | 1.407 | 1.294 | 1.383 | 119,084 | +0.02(+1.18%) |
Jul 09, 2003 | 1.310 | 1.367 | 1.302 | 1.367 | 109,068 | +0.00(+0.00%) |
Jul 08, 2003 | 1.375 | 1.383 | 1.318 | 1.367 | 118,837 | -0.02(-1.74%) |
Jul 07, 2003 | 1.375 | 1.391 | 1.294 | 1.391 | 242,373 | +0.04(+2.99%) |
Jul 03, 2003 | 1.359 | 1.375 | 1.294 | 1.350 | 57,254 | -0.01(-0.59%) |
Jul 02, 2003 | 1.294 | 1.375 | 1.294 | 1.359 | 131,821 | +0.05(+3.70%) |