Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.485 | 1.541 | 1.485 | 1.533 | 17,496,740 | +0.05(+3.44%) |
Oct 30, 2003 | 1.429 | 1.482 | 1.429 | 1.482 | 19,749,306 | +0.06(+4.45%) |
Oct 29, 2003 | 1.409 | 1.423 | 1.398 | 1.418 | 20,408,916 | +0.01(+0.69%) |
Oct 28, 2003 | 1.400 | 1.417 | 1.399 | 1.409 | 15,614,726 | -0.03(-1.97%) |
Oct 27, 2003 | 1.421 | 1.441 | 1.409 | 1.437 | 8,359,708 | +0.02(+1.65%) |
Oct 24, 2003 | 1.433 | 1.433 | 1.410 | 1.414 | 4,140,152 | -0.02(-1.10%) |
Oct 23, 2003 | 1.397 | 1.432 | 1.392 | 1.430 | 6,880,983 | +0.03(+2.31%) |
Oct 22, 2003 | 1.407 | 1.411 | 1.394 | 1.397 | 5,313,799 | -0.02(-1.32%) |
Oct 21, 2003 | 1.434 | 1.434 | 1.415 | 1.416 | 4,640,258 | -0.01(-0.85%) |
Oct 20, 2003 | 1.419 | 1.434 | 1.412 | 1.428 | 3,591,986 | +0.00(+0.03%) |
Oct 17, 2003 | 1.434 | 1.437 | 1.426 | 1.428 | 4,875,684 | -0.01(-0.43%) |
Oct 16, 2003 | 1.430 | 1.435 | 1.427 | 1.434 | 4,505,828 | +0.01(+0.53%) |
Oct 15, 2003 | 1.435 | 1.435 | 1.423 | 1.426 | 5,313,799 | -0.00(-0.05%) |
Oct 14, 2003 | 1.436 | 1.436 | 1.419 | 1.427 | 4,317,766 | -0.00(-0.25%) |
Oct 13, 2003 | 1.423 | 1.432 | 1.425 | 1.431 | 4,465,430 | +0.01(+0.56%) |
Oct 10, 2003 | 1.422 | 1.426 | 1.421 | 1.423 | 3,946,517 | +0.01(+0.43%) |
Oct 09, 2003 | 1.416 | 1.422 | 1.407 | 1.417 | 7,941,096 | +0.01(+0.69%) |
Oct 08, 2003 | 1.401 | 1.414 | 1.400 | 1.407 | 6,324,458 | +0.01(+0.49%) |
Oct 07, 2003 | 1.400 | 1.405 | 1.392 | 1.400 | 5,724,749 | +0.00(+0.03%) |
Oct 06, 2003 | 1.398 | 1.400 | 1.383 | 1.400 | 4,247,417 | +0.00(+0.10%) |
Oct 03, 2003 | 1.392 | 1.404 | 1.383 | 1.398 | 7,030,736 | +0.02(+1.46%) |
Oct 02, 2003 | 1.363 | 1.379 | 1.357 | 1.378 | 7,522,483 | +0.02(+1.59%) |
Oct 01, 2003 | 1.374 | 1.371 | 1.353 | 1.357 | 11,306,711 | -0.02(-1.23%) |
Sep 30, 2003 | 1.330 | 1.378 | 1.324 | 1.374 | 14,443,169 | +0.04(+3.15%) |
Sep 29, 2003 | 1.332 | 1.333 | 1.323 | 1.332 | 4,133,883 | +0.01(+0.41%) |
Sep 26, 2003 | 1.333 | 1.332 | 1.317 | 1.326 | 5,718,480 | -0.01(-0.54%) |
Sep 25, 2003 | 1.354 | 1.354 | 1.331 | 1.333 | 4,432,693 | -0.02(-1.46%) |
Sep 24, 2003 | 1.366 | 1.374 | 1.353 | 1.353 | 7,295,416 | -0.00(-0.16%) |
Sep 23, 2003 | 1.357 | 1.372 | 1.353 | 1.355 | 4,715,483 | +0.00(+0.03%) |
Sep 22, 2003 | 1.341 | 1.359 | 1.341 | 1.355 | 6,040,972 | +0.01(+1.04%) |
Sep 19, 2003 | 1.348 | 1.353 | 1.339 | 1.341 | 8,262,891 | -0.01(-0.90%) |
Sep 18, 2003 | 1.361 | 1.362 | 1.347 | 1.353 | 9,570,967 | -0.01(-0.50%) |
Sep 17, 2003 | 1.371 | 1.371 | 1.358 | 1.360 | 4,988,521 | -0.01(-0.53%) |
Sep 16, 2003 | 1.369 | 1.370 | 1.360 | 1.367 | 4,614,486 | +0.00(+0.13%) |
Sep 15, 2003 | 1.369 | 1.371 | 1.362 | 1.365 | 4,841,554 | -0.00(-0.24%) |
Sep 12, 2003 | 1.366 | 1.371 | 1.360 | 1.369 | 3,395,565 | -0.00(-0.13%) |
Sep 11, 2003 | 1.376 | 1.376 | 1.363 | 1.370 | 6,495,804 | -0.00(-0.21%) |
Sep 10, 2003 | 1.376 | 1.387 | 1.370 | 1.373 | 10,479,934 | -0.00(-0.03%) |
Sep 09, 2003 | 1.384 | 1.385 | 1.369 | 1.374 | 7,374,820 | -0.01(-0.80%) |
Sep 08, 2003 | 1.366 | 1.387 | 1.366 | 1.385 | 5,093,696 | +0.02(+1.39%) |
Sep 05, 2003 | 1.362 | 1.366 | 1.348 | 1.366 | 6,846,853 | +0.01(+0.82%) |
Sep 04, 2003 | 1.378 | 1.384 | 1.350 | 1.355 | 13,456,887 | -0.02(-1.33%) |
Sep 03, 2003 | 1.382 | 1.394 | 1.353 | 1.373 | 15,907,267 | -0.04(-2.67%) |
Sep 02, 2003 | 1.414 | 1.415 | 1.402 | 1.411 | 8,601,403 | -0.00(-0.25%) |
Aug 29, 2003 | 1.397 | 1.418 | 1.397 | 1.414 | 6,610,731 | +0.01(+0.38%) |
Aug 28, 2003 | 1.389 | 1.409 | 1.387 | 1.409 | 8,705,882 | +0.02(+1.71%) |
Aug 27, 2003 | 1.378 | 1.390 | 1.369 | 1.385 | 10,663,121 | +0.01(+0.42%) |
Aug 26, 2003 | 1.388 | 1.389 | 1.371 | 1.379 | 9,438,627 | -0.02(-1.66%) |
Aug 25, 2003 | 1.420 | 1.428 | 1.400 | 1.403 | 6,470,729 | -0.01(-0.96%) |
Aug 22, 2003 | 1.439 | 1.439 | 1.412 | 1.416 | 5,275,490 | -0.02(-1.08%) |
Aug 21, 2003 | 1.411 | 1.434 | 1.402 | 1.432 | 6,561,277 | +0.02(+1.40%) |
Aug 20, 2003 | 1.439 | 1.439 | 1.402 | 1.412 | 9,546,589 | -0.03(-1.85%) |
Aug 19, 2003 | 1.412 | 1.439 | 1.393 | 1.439 | 11,266,312 | +0.02(+1.24%) |
Aug 18, 2003 | 1.436 | 1.436 | 1.407 | 1.421 | 6,759,787 | -0.01(-0.53%) |
Aug 15, 2003 | 1.436 | 1.438 | 1.421 | 1.429 | 5,225,340 | +0.01(+0.94%) |
Aug 14, 2003 | 1.428 | 1.430 | 1.413 | 1.415 | 5,401,561 | -0.00(-0.28%) |
Aug 13, 2003 | 1.405 | 1.430 | 1.400 | 1.419 | 9,586,988 | +0.01(+1.00%) |
Aug 12, 2003 | 1.380 | 1.405 | 1.373 | 1.405 | 5,755,396 | +0.03(+2.49%) |
Aug 11, 2003 | 1.362 | 1.383 | 1.357 | 1.371 | 4,953,695 | -0.00(-0.10%) |
Aug 08, 2003 | 1.358 | 1.375 | 1.345 | 1.373 | 7,599,101 | +0.02(+1.16%) |
Aug 07, 2003 | 1.310 | 1.357 | 1.304 | 1.357 | 12,109,806 | +0.06(+4.36%) |
Aug 06, 2003 | 1.281 | 1.301 | 1.280 | 1.300 | 5,873,109 | +0.02(+1.88%) |
Aug 05, 2003 | 1.275 | 1.292 | 1.272 | 1.276 | 3,847,611 | +0.00(+0.06%) |
Aug 04, 2003 | 1.292 | 1.292 | 1.263 | 1.275 | 6,336,996 | -0.02(-1.58%) |