Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.744 | 1.787 | 1.744 | 1.761 | 11,166 | +0.02(+0.98%) |
Oct 30, 2003 | 1.702 | 1.744 | 1.702 | 1.744 | 2,938 | -0.03(-1.91%) |
Oct 29, 2003 | 1.770 | 1.778 | 1.770 | 1.778 | 587 | +0.07(+3.98%) |
Oct 28, 2003 | 1.702 | 1.719 | 1.702 | 1.710 | 2,233 | +0.09(+5.79%) |
Oct 27, 2003 | 1.719 | 1.719 | 1.617 | 1.617 | 5,759 | -0.17(-9.52%) |
Oct 24, 2003 | 1.795 | 1.795 | 1.787 | 1.787 | 5,171 | +0.00(+0.00%) |
Oct 23, 2003 | 1.727 | 1.787 | 1.727 | 1.787 | 2,585 | +0.02(+0.96%) |
Oct 22, 2003 | 1.812 | 1.812 | 1.770 | 1.770 | 1,292 | +0.04(+2.46%) |
Oct 21, 2003 | 1.710 | 1.795 | 1.710 | 1.727 | 9,285 | +0.03(+1.50%) |
Oct 20, 2003 | 1.702 | 1.710 | 1.702 | 1.702 | 6,582 | +0.00(+0.00%) |
Oct 17, 2003 | 1.744 | 1.744 | 1.676 | 1.702 | 4,701 | -0.07(-3.85%) |
Oct 16, 2003 | 1.744 | 1.770 | 1.719 | 1.770 | 9,050 | +0.02(+0.97%) |
Oct 15, 2003 | 1.778 | 1.778 | 1.719 | 1.753 | 5,406 | +0.01(+0.49%) |
Oct 14, 2003 | 1.804 | 1.812 | 1.710 | 1.744 | 13,751 | -0.08(-4.21%) |
Oct 13, 2003 | 1.770 | 1.821 | 1.770 | 1.821 | 1,763 | +0.11(+6.47%) |
Oct 10, 2003 | 1.702 | 1.710 | 1.651 | 1.710 | 3,643 | +0.00(+0.00%) |
Oct 09, 2003 | 1.727 | 1.727 | 1.710 | 1.710 | 6,464 | +0.00(+0.00%) |
Oct 08, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 470 | +0.00(+0.00%) |
Oct 07, 2003 | 1.761 | 1.761 | 1.710 | 1.710 | 1,527 | -0.04(-2.43%) |
Oct 06, 2003 | 1.642 | 1.829 | 1.642 | 1.753 | 4,583 | +0.02(+0.98%) |
Oct 03, 2003 | 1.651 | 1.736 | 1.642 | 1.736 | 29,501 | +0.07(+4.08%) |
Oct 02, 2003 | 1.676 | 1.676 | 1.668 | 1.668 | 1,998 | -0.03(-2.00%) |
Oct 01, 2003 | 1.693 | 1.702 | 1.659 | 1.702 | 4,348 | -0.00(-0.05%) |
Sep 30, 2003 | 1.702 | 1.702 | 1.702 | 1.702 | 117 | -0.02(-0.94%) |
Sep 29, 2003 | 1.659 | 1.728 | 1.659 | 1.719 | 7,874 | +0.01(+0.50%) |
Sep 26, 2003 | 1.804 | 1.812 | 1.710 | 1.710 | 7,639 | -0.06(-3.37%) |
Sep 25, 2003 | 1.812 | 1.812 | 1.770 | 1.770 | 9,167 | -0.01(-0.48%) |
Sep 24, 2003 | 1.744 | 1.778 | 1.761 | 1.778 | 12,188 | +0.03(+1.95%) |
Sep 23, 2003 | 1.727 | 1.787 | 1.727 | 1.744 | 9,367 | +0.01(+0.49%) |
Sep 22, 2003 | 1.744 | 1.761 | 1.659 | 1.736 | 107,158 | -0.03(-1.45%) |
Sep 19, 2003 | 1.702 | 1.761 | 1.702 | 1.761 | 6,464 | +0.00(+0.00%) |
Sep 18, 2003 | 1.753 | 1.761 | 1.753 | 1.761 | 3,055 | -0.07(-3.72%) |
Sep 17, 2003 | 1.744 | 1.829 | 1.744 | 1.829 | 8,462 | +0.11(+6.44%) |
Sep 16, 2003 | 1.795 | 1.795 | 1.710 | 1.719 | 15,749 | -0.07(-3.81%) |
Sep 15, 2003 | 1.897 | 1.897 | 1.787 | 1.787 | 5,641 | +0.00(+0.00%) |
Sep 12, 2003 | 1.906 | 1.906 | 1.787 | 1.787 | 11,636 | +0.04(+2.44%) |
Sep 11, 2003 | 1.702 | 1.923 | 1.702 | 1.744 | 18,805 | -0.02(-0.97%) |
Sep 10, 2003 | 1.779 | 1.779 | 1.744 | 1.761 | 8,227 | -0.04(-2.36%) |
Sep 09, 2003 | 1.914 | 1.914 | 1.770 | 1.804 | 9,402 | +0.00(+0.00%) |
Sep 08, 2003 | 1.796 | 1.838 | 1.796 | 1.804 | 8,932 | -0.05(-2.75%) |
Sep 05, 2003 | 1.863 | 1.863 | 1.787 | 1.855 | 5,171 | -0.01(-0.55%) |
Sep 04, 2003 | 1.855 | 1.865 | 1.787 | 1.865 | 6,346 | -0.01(-0.36%) |
Sep 03, 2003 | 1.872 | 1.906 | 1.855 | 1.872 | 4,348 | +0.02(+0.87%) |
Sep 02, 2003 | 1.880 | 1.914 | 1.778 | 1.856 | 8,932 | -0.07(-3.50%) |
Aug 29, 2003 | 1.923 | 1.923 | 1.923 | 1.923 | 2,468 | -0.10(-5.00%) |
Aug 28, 2003 | 2.025 | 2.025 | 1.923 | 2.024 | 1,410 | +0.10(+5.27%) |
Aug 27, 2003 | 2.084 | 2.084 | 1.914 | 1.923 | 5,759 | +0.00(+0.00%) |
Aug 26, 2003 | 1.940 | 1.965 | 1.923 | 1.923 | 2,703 | -0.00(-0.04%) |
Aug 25, 2003 | 1.923 | 2.042 | 1.914 | 1.924 | 15,162 | -0.11(-5.40%) |
Aug 22, 2003 | 2.127 | 2.127 | 1.948 | 2.033 | 20,451 | -0.08(-3.63%) |
Aug 21, 2003 | 2.118 | 2.127 | 1.999 | 2.110 | 37,846 | +0.01(+0.40%) |
Aug 20, 2003 | 1.948 | 2.127 | 1.872 | 2.101 | 38,199 | +0.04(+2.07%) |
Aug 19, 2003 | 1.863 | 2.084 | 1.787 | 2.059 | 94,147 | +0.37(+21.61%) |
Aug 18, 2003 | 1.489 | 1.719 | 1.489 | 1.693 | 35,026 | +0.22(+15.03%) |
Aug 15, 2003 | 1.599 | 1.617 | 1.472 | 1.472 | 4,113 | -0.19(-11.28%) |
Aug 14, 2003 | 1.591 | 1.685 | 1.591 | 1.659 | 5,406 | +0.01(+0.52%) |
Aug 13, 2003 | 1.659 | 1.659 | 1.651 | 1.651 | 1,645 | +0.02(+0.99%) |
Aug 12, 2003 | 1.634 | 1.710 | 1.531 | 1.634 | 5,641 | -0.07(-4.38%) |
Aug 11, 2003 | 1.634 | 1.727 | 1.634 | 1.709 | 7,639 | +0.02(+0.96%) |
Aug 08, 2003 | 1.599 | 1.718 | 1.599 | 1.693 | 9,050 | +0.00(+0.00%) |
Aug 07, 2003 | 1.446 | 1.719 | 1.446 | 1.693 | 14,809 | +0.12(+7.57%) |
Aug 06, 2003 | 1.438 | 1.719 | 1.404 | 1.574 | 10,578 | +0.14(+10.12%) |
Aug 05, 2003 | 1.557 | 1.625 | 1.404 | 1.429 | 39,845 | -0.15(-9.68%) |
Aug 04, 2003 | 1.540 | 1.617 | 1.531 | 1.582 | 7,169 | +0.00(+0.27%) |