Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.488 | 1.488 | 1.429 | 1.429 | 2,011 | +0.00(+0.26%) |
Oct 30, 2003 | 1.401 | 1.398 | 1.387 | 1.425 | 19,312 | +0.02(+1.77%) |
Oct 29, 2003 | 1.444 | 1.444 | 1.379 | 1.401 | 40,233 | -0.08(-5.29%) |
Oct 28, 2003 | 1.442 | 1.479 | 1.338 | 1.479 | 90,641 | +0.01(+0.85%) |
Oct 27, 2003 | 1.520 | 1.522 | 1.464 | 1.466 | 78,052 | -0.04(-2.88%) |
Oct 24, 2003 | 1.520 | 1.520 | 1.491 | 1.510 | 17,300 | -0.01(-0.65%) |
Oct 23, 2003 | 1.511 | 1.532 | 1.498 | 1.520 | 48,682 | -0.00(-0.16%) |
Oct 22, 2003 | 1.519 | 1.531 | 1.519 | 1.522 | 11,667 | +0.00(+0.00%) |
Oct 21, 2003 | 1.519 | 1.529 | 1.519 | 1.522 | 8,851 | +0.02(+1.24%) |
Oct 20, 2003 | 1.521 | 1.521 | 1.473 | 1.504 | 30,456 | -0.01(-0.90%) |
Oct 17, 2003 | 1.548 | 1.548 | 1.516 | 1.517 | 14,403 | -0.03(-2.24%) |
Oct 16, 2003 | 1.522 | 1.553 | 1.552 | 1.552 | 15,059 | +0.03(+1.96%) |
Oct 15, 2003 | 1.516 | 1.529 | 1.516 | 1.522 | 13,236 | +0.00(+0.00%) |
Oct 14, 2003 | 1.540 | 1.540 | 1.504 | 1.522 | 19,714 | -0.02(-1.22%) |
Oct 13, 2003 | 1.485 | 1.565 | 1.460 | 1.541 | 35,003 | +0.08(+5.18%) |
Oct 10, 2003 | 1.473 | 1.473 | 1.460 | 1.465 | 31,824 | -0.00(-0.08%) |
Oct 09, 2003 | 1.475 | 1.485 | 1.462 | 1.466 | 9,253 | -0.01(-0.42%) |
Oct 08, 2003 | 1.450 | 1.474 | 1.450 | 1.473 | 18,587 | +0.02(+1.20%) |
Oct 07, 2003 | 1.374 | 1.473 | 1.366 | 1.455 | 230,939 | +0.10(+7.04%) |
Oct 06, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 2,011 | +0.01(+0.46%) |
Oct 03, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 2,816 | +0.00(+0.28%) |
Oct 01, 2003 | 1.353 | 1.353 | 1.327 | 1.350 | 49,487 | -0.00(-0.37%) |
Sep 30, 2003 | 1.355 | 1.356 | 1.355 | 1.355 | 61,557 | +0.00(+0.18%) |
Sep 29, 2003 | 1.312 | 1.352 | 1.312 | 1.352 | 32,186 | +0.00(+0.09%) |
Sep 26, 2003 | 1.348 | 1.359 | 1.348 | 1.351 | 78,455 | -0.03(-1.90%) |
Sep 25, 2003 | 1.379 | 1.379 | 1.348 | 1.377 | 20,116 | +0.02(+1.19%) |
Sep 24, 2003 | 1.378 | 1.378 | 1.361 | 1.361 | 12,070 | -0.01(-0.61%) |
Sep 23, 2003 | 1.346 | 1.379 | 1.346 | 1.369 | 25,628 | +0.01(+0.80%) |
Sep 22, 2003 | 1.363 | 1.377 | 1.337 | 1.358 | 31,382 | -0.01(-0.64%) |
Sep 19, 2003 | 1.367 | 1.367 | 1.305 | 1.367 | 19,336 | +0.01(+0.92%) |
Sep 18, 2003 | 1.342 | 1.362 | 1.321 | 1.355 | 43,854 | +0.03(+2.35%) |
Sep 17, 2003 | 1.336 | 1.337 | 1.324 | 1.324 | 51,096 | -0.01(-0.75%) |
Sep 16, 2003 | 1.335 | 1.363 | 1.256 | 1.333 | 67,189 | -0.00(-0.19%) |
Sep 15, 2003 | 1.469 | 1.469 | 1.336 | 1.336 | 14,886 | -0.02(-1.38%) |
Sep 12, 2003 | 1.398 | 1.415 | 1.306 | 1.355 | 30,577 | -0.02(-1.62%) |
Sep 11, 2003 | 1.367 | 1.377 | 1.367 | 1.377 | 13,277 | +0.00(+0.27%) |
Sep 10, 2003 | 1.367 | 1.373 | 1.343 | 1.373 | 72,017 | +0.01(+0.46%) |
Sep 09, 2003 | 1.374 | 1.377 | 1.367 | 1.367 | 12,472 | -0.00(-0.36%) |
Sep 08, 2003 | 1.372 | 1.375 | 1.345 | 1.372 | 10,460 | +0.03(+2.03%) |
Sep 05, 2003 | 1.336 | 1.353 | 1.343 | 1.345 | 804 | +0.01(+0.65%) |
Sep 04, 2003 | 1.351 | 1.403 | 1.336 | 1.336 | 26,956 | -0.02(-1.19%) |
Sep 03, 2003 | 1.340 | 1.367 | 1.317 | 1.352 | 63,166 | +0.01(+0.83%) |
Sep 02, 2003 | 1.312 | 1.342 | 1.312 | 1.341 | 18,507 | +0.03(+2.47%) |
Aug 29, 2003 | 1.306 | 1.336 | 1.301 | 1.309 | 17,702 | +0.00(+0.00%) |
Aug 28, 2003 | 1.310 | 1.310 | 1.308 | 1.309 | 4,828 | +0.01(+0.77%) |
Aug 27, 2003 | 1.305 | 1.311 | 1.283 | 1.299 | 24,140 | -0.01(-1.14%) |
Aug 26, 2003 | 1.302 | 1.322 | 1.302 | 1.314 | 10,460 | -0.01(-0.75%) |
Aug 25, 2003 | 1.389 | 1.389 | 1.299 | 1.324 | 59,947 | -0.05(-3.53%) |
Aug 22, 2003 | 1.372 | 1.372 | 1.372 | 1.372 | 402 | +0.01(+0.64%) |
Aug 21, 2003 | 1.403 | 1.403 | 1.363 | 1.363 | 7,644 | -0.01(-0.72%) |
Aug 20, 2003 | 1.407 | 1.412 | 1.276 | 1.373 | 34,600 | -0.06(-4.39%) |
Aug 19, 2003 | 1.463 | 1.466 | 1.398 | 1.436 | 33,796 | -0.04(-2.47%) |
Aug 18, 2003 | 1.485 | 1.493 | 1.429 | 1.473 | 67,592 | +0.06(+4.41%) |
Aug 15, 2003 | 1.475 | 1.475 | 1.411 | 1.411 | 6,035 | -0.07(-5.02%) |
Aug 14, 2003 | 1.381 | 1.490 | 1.363 | 1.485 | 131,563 | +0.12(+8.93%) |
Aug 13, 2003 | 1.322 | 1.366 | 1.305 | 1.363 | 98,974 | +0.05(+3.98%) |
Aug 12, 2003 | 1.321 | 1.321 | 1.261 | 1.311 | 48,280 | +0.07(+5.50%) |
Aug 11, 2003 | 1.278 | 1.281 | 1.189 | 1.243 | 33,393 | -0.01(-0.50%) |
Aug 08, 2003 | 1.249 | 1.249 | 1.249 | 1.249 | 4,425 | -0.00(-0.10%) |
Aug 07, 2003 | 1.254 | 1.263 | 1.237 | 1.250 | 68,799 | -0.01(-0.90%) |
Aug 06, 2003 | 1.286 | 1.304 | 1.243 | 1.262 | 11,265 | -0.04(-3.42%) |
Aug 05, 2003 | 1.304 | 1.317 | 1.281 | 1.306 | 38,624 | +0.01(+0.86%) |
Aug 04, 2003 | 1.292 | 1.295 | 1.280 | 1.295 | 28,968 | +0.02(+1.25%) |