Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.834 | 1.857 | 1.661 | 1.699 | 182,035 | -0.19(-10.21%) |
Oct 30, 2003 | 1.805 | 1.912 | 1.805 | 1.892 | 102,286 | +0.10(+5.64%) |
Oct 29, 2003 | 1.729 | 1.826 | 1.725 | 1.791 | 129,158 | +0.07(+4.09%) |
Oct 28, 2003 | 1.673 | 1.730 | 1.704 | 1.721 | 71,080 | +0.05(+2.86%) |
Oct 27, 2003 | 1.647 | 1.675 | 1.643 | 1.673 | 13,869 | +0.03(+1.93%) |
Oct 24, 2003 | 1.642 | 1.649 | 1.641 | 1.641 | 5,634 | +0.00(+0.03%) |
Oct 23, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 9,535 | -0.00(-0.03%) |
Oct 22, 2003 | 1.641 | 1.646 | 1.628 | 1.641 | 29,472 | -0.00(-0.18%) |
Oct 21, 2003 | 1.589 | 1.644 | 1.589 | 1.644 | 60,245 | +0.09(+5.56%) |
Oct 20, 2003 | 1.561 | 1.561 | 1.561 | 1.557 | 25,571 | +0.01(+0.37%) |
Oct 17, 2003 | 1.529 | 1.552 | 1.514 | 1.552 | 11,268 | +0.04(+2.32%) |
Oct 16, 2003 | 1.517 | 1.517 | 1.516 | 1.516 | 22,104 | -0.00(-0.23%) |
Oct 15, 2003 | 1.514 | 1.514 | 1.514 | 1.520 | 5,201 | +0.01(+0.57%) |
Oct 14, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 4,334 | -0.00(-0.23%) |
Oct 13, 2003 | 1.500 | 1.500 | 1.500 | 1.515 | 11,268 | +0.01(+0.81%) |
Oct 10, 2003 | 1.505 | 1.505 | 1.503 | 1.503 | 25,571 | +0.00(+0.00%) |
Oct 09, 2003 | 1.516 | 1.516 | 1.500 | 1.503 | 36,407 | +0.00(+0.15%) |
Oct 08, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 11,702 | -0.01(-0.54%) |
Oct 07, 2003 | 1.501 | 1.508 | 1.501 | 1.508 | 4,767 | +0.00(+0.00%) |
Oct 06, 2003 | 1.507 | 1.507 | 1.507 | 1.508 | 11,702 | +0.03(+1.75%) |
Oct 03, 2003 | 1.477 | 1.491 | 1.477 | 1.482 | 14,736 | +0.02(+1.38%) |
Oct 02, 2003 | 1.465 | 1.465 | 1.460 | 1.462 | 4,334 | +0.03(+2.01%) |
Oct 01, 2003 | 1.433 | 1.433 | 1.433 | 1.433 | 866 | -0.01(-0.60%) |
Sep 30, 2003 | 1.425 | 1.428 | 1.402 | 1.442 | 84,516 | +0.00(+0.00%) |
Sep 29, 2003 | 1.480 | 1.480 | 1.416 | 1.442 | 108,354 | -0.06(-4.21%) |
Sep 26, 2003 | 1.511 | 1.511 | 1.505 | 1.505 | 12,569 | -0.01(-0.69%) |
Sep 25, 2003 | 1.527 | 1.543 | 1.527 | 1.516 | 31,639 | +0.00(+0.11%) |
Sep 24, 2003 | 1.488 | 1.514 | 1.488 | 1.514 | 20,370 | +0.04(+2.50%) |
Sep 23, 2003 | 1.442 | 1.497 | 1.442 | 1.477 | 47,242 | +0.02(+1.43%) |
Sep 22, 2003 | 1.459 | 1.464 | 1.449 | 1.456 | 40,741 | -0.03(-2.21%) |
Sep 19, 2003 | 1.489 | 1.489 | 1.489 | 1.489 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.503 | 1.503 | 1.491 | 1.489 | 5,201 | -0.01(-0.88%) |
Sep 17, 2003 | 1.494 | 1.494 | 1.494 | 1.503 | 10,402 | +0.00(+0.19%) |
Sep 16, 2003 | 1.457 | 1.502 | 1.457 | 1.500 | 65,879 | +0.04(+2.97%) |
Sep 15, 2003 | 1.494 | 1.494 | 1.451 | 1.456 | 33,806 | -0.05(-3.22%) |
Sep 12, 2003 | 1.505 | 1.505 | 1.477 | 1.505 | 90,584 | -0.01(-0.38%) |
Sep 11, 2003 | 1.505 | 1.534 | 1.413 | 1.511 | 159,064 | -0.01(-0.53%) |
Sep 10, 2003 | 1.580 | 1.580 | 1.508 | 1.519 | 113,122 | -0.07(-4.43%) |
Sep 09, 2003 | 1.598 | 1.609 | 1.580 | 1.589 | 65,879 | -0.02(-1.25%) |
Sep 08, 2003 | 1.629 | 1.638 | 1.589 | 1.609 | 47,242 | -0.02(-1.06%) |
Sep 05, 2003 | 1.635 | 1.647 | 1.615 | 1.627 | 20,804 | -0.01(-0.53%) |
Sep 04, 2003 | 1.643 | 1.643 | 1.632 | 1.635 | 24,704 | +0.01(+0.43%) |
Sep 03, 2003 | 1.609 | 1.640 | 1.603 | 1.628 | 93,618 | +0.02(+1.36%) |
Sep 02, 2003 | 1.569 | 1.621 | 1.569 | 1.606 | 211,941 | +0.04(+2.39%) |
Aug 29, 2003 | 1.566 | 1.569 | 1.563 | 1.569 | 16,469 | +0.01(+0.93%) |
Aug 28, 2003 | 1.505 | 1.554 | 1.500 | 1.554 | 39,007 | +0.04(+2.74%) |
Aug 27, 2003 | 1.520 | 1.520 | 1.497 | 1.513 | 38,140 | -0.01(-0.46%) |
Aug 26, 2003 | 1.566 | 1.566 | 1.465 | 1.520 | 75,414 | -0.04(-2.41%) |
Aug 25, 2003 | 1.511 | 1.557 | 1.488 | 1.557 | 176,834 | +0.03(+2.12%) |
Aug 22, 2003 | 1.493 | 1.525 | 1.471 | 1.525 | 106,620 | +0.04(+2.52%) |
Aug 21, 2003 | 1.436 | 1.488 | 1.430 | 1.488 | 180,735 | +0.05(+3.16%) |
Aug 20, 2003 | 1.381 | 1.453 | 1.380 | 1.442 | 108,354 | +0.06(+4.65%) |
Aug 19, 2003 | 1.306 | 1.383 | 1.306 | 1.378 | 80,615 | +0.09(+6.65%) |
Aug 18, 2003 | 1.289 | 1.303 | 1.283 | 1.292 | 87,550 | +0.01(+0.90%) |
Aug 15, 2003 | 1.281 | 1.281 | 1.281 | 1.281 | 9,968 | +0.00(+0.00%) |
Aug 14, 2003 | 1.266 | 1.283 | 1.266 | 1.281 | 43,341 | +0.01(+0.91%) |
Aug 13, 2003 | 1.289 | 1.295 | 1.264 | 1.269 | 74,547 | -0.01(-1.12%) |
Aug 12, 2003 | 1.272 | 1.312 | 1.252 | 1.283 | 60,245 | +0.02(+1.92%) |
Aug 11, 2003 | 1.255 | 1.269 | 1.243 | 1.259 | 56,777 | +0.03(+2.68%) |
Aug 08, 2003 | 1.223 | 1.231 | 1.220 | 1.226 | 22,104 | +0.01(+1.19%) |
Aug 07, 2003 | 1.214 | 1.214 | 1.206 | 1.212 | 17,770 | +0.01(+1.01%) |
Aug 06, 2003 | 1.200 | 1.210 | 1.200 | 1.200 | 78,448 | -0.01(-0.95%) |
Aug 05, 2003 | 1.206 | 1.236 | 1.200 | 1.211 | 48,976 | -0.00(-0.24%) |
Aug 04, 2003 | 1.235 | 1.269 | 1.198 | 1.214 | 89,284 | -0.04(-2.82%) |