Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.696 | 1.717 | 1.557 | 1.611 | 27,390,536 | -0.07(-3.97%) |
Oct 30, 2003 | 1.726 | 1.743 | 1.673 | 1.678 | 2,150,037 | -0.05(-2.77%) |
Oct 29, 2003 | 1.804 | 1.806 | 1.724 | 1.726 | 2,805,543 | -0.09(-5.07%) |
Oct 28, 2003 | 1.832 | 1.832 | 1.792 | 1.818 | 2,271,159 | +0.01(+0.43%) |
Oct 27, 2003 | 1.854 | 1.861 | 1.796 | 1.810 | 1,850,400 | -0.04(-2.04%) |
Oct 24, 2003 | 1.724 | 1.848 | 1.691 | 1.848 | 1,799,100 | +0.11(+6.26%) |
Oct 23, 2003 | 1.762 | 1.780 | 1.733 | 1.739 | 468,900 | -0.02(-1.32%) |
Oct 22, 2003 | 1.789 | 1.792 | 1.741 | 1.762 | 561,600 | -0.03(-1.80%) |
Oct 21, 2003 | 1.813 | 1.844 | 1.771 | 1.794 | 691,587 | -0.00(-0.12%) |
Oct 20, 2003 | 1.843 | 1.858 | 1.751 | 1.797 | 405,873 | -0.05(-2.82%) |
Oct 17, 2003 | 1.850 | 1.883 | 1.810 | 1.849 | 330,300 | +0.02(+0.84%) |
Oct 16, 2003 | 1.854 | 1.859 | 1.833 | 1.833 | 369,900 | -0.02(-1.13%) |
Oct 15, 2003 | 1.844 | 1.872 | 1.824 | 1.854 | 880,335 | -0.00(-0.12%) |
Oct 14, 2003 | 1.856 | 1.872 | 1.833 | 1.857 | 351,405 | -0.01(-0.42%) |
Oct 13, 2003 | 1.862 | 1.889 | 1.834 | 1.864 | 376,884 | -0.00(-0.06%) |
Oct 10, 2003 | 1.883 | 1.887 | 1.833 | 1.866 | 639,882 | -0.02(-1.00%) |
Oct 09, 2003 | 1.954 | 1.964 | 1.806 | 1.884 | 2,213,226 | -0.06(-3.31%) |
Oct 08, 2003 | 1.984 | 1.996 | 1.924 | 1.949 | 635,805 | -0.04(-1.95%) |
Oct 07, 2003 | 1.956 | 2.000 | 1.906 | 1.988 | 699,525 | +0.06(+2.88%) |
Oct 06, 2003 | 1.944 | 1.994 | 1.917 | 1.932 | 557,325 | -0.04(-2.03%) |
Oct 03, 2003 | 1.869 | 1.984 | 1.869 | 1.972 | 785,511 | +0.06(+3.26%) |
Oct 02, 2003 | 1.911 | 1.938 | 1.864 | 1.910 | 850,707 | +0.01(+0.47%) |
Oct 01, 2003 | 1.847 | 1.944 | 1.846 | 1.901 | 904,599 | +0.05(+2.64%) |
Sep 30, 2003 | 1.851 | 1.904 | 1.833 | 1.852 | 723,105 | -0.01(-0.77%) |
Sep 29, 2003 | 1.868 | 1.906 | 1.832 | 1.867 | 623,610 | -0.01(-0.47%) |
Sep 26, 2003 | 1.834 | 1.950 | 1.806 | 1.876 | 1,110,753 | +0.04(+2.30%) |
Sep 25, 2003 | 1.977 | 1.977 | 1.806 | 1.833 | 1,674,270 | -0.13(-6.83%) |
Sep 24, 2003 | 2.009 | 2.004 | 1.972 | 1.968 | 1,385,397 | -0.04(-2.05%) |
Sep 23, 2003 | 1.912 | 2.068 | 1.869 | 2.009 | 1,567,314 | +0.10(+5.42%) |
Sep 22, 2003 | 1.867 | 1.911 | 1.820 | 1.906 | 1,086,804 | +0.06(+3.44%) |
Sep 19, 2003 | 1.934 | 1.934 | 1.778 | 1.842 | 971,100 | -0.05(-2.76%) |
Sep 18, 2003 | 1.779 | 1.931 | 1.747 | 1.894 | 1,657,116 | +0.12(+6.56%) |
Sep 17, 2003 | 1.700 | 1.800 | 1.684 | 1.778 | 1,940,967 | +0.08(+4.78%) |
Sep 16, 2003 | 1.694 | 1.697 | 1.679 | 1.697 | 584,190 | +0.01(+0.46%) |
Sep 15, 2003 | 1.656 | 1.694 | 1.656 | 1.689 | 666,900 | +0.02(+1.33%) |
Sep 12, 2003 | 1.683 | 1.687 | 1.658 | 1.667 | 1,029,600 | -0.02(-0.99%) |
Sep 11, 2003 | 1.683 | 1.699 | 1.667 | 1.683 | 468,000 | +0.00(+0.00%) |
Sep 10, 2003 | 1.673 | 1.698 | 1.671 | 1.683 | 922,500 | +0.00(+0.07%) |
Sep 09, 2003 | 1.695 | 1.711 | 1.667 | 1.682 | 1,197,900 | -0.01(-0.79%) |
Sep 08, 2003 | 1.656 | 1.697 | 1.656 | 1.696 | 964,800 | +0.02(+1.40%) |
Sep 05, 2003 | 1.664 | 1.689 | 1.663 | 1.672 | 541,800 | -0.01(-0.33%) |
Sep 04, 2003 | 1.656 | 1.691 | 1.653 | 1.678 | 811,800 | -0.01(-0.66%) |
Sep 03, 2003 | 1.680 | 1.689 | 1.656 | 1.689 | 786,600 | +0.01(+0.33%) |
Sep 02, 2003 | 1.682 | 1.689 | 1.650 | 1.683 | 612,000 | +0.00(+0.00%) |
Aug 29, 2003 | 1.667 | 1.689 | 1.652 | 1.683 | 391,500 | +0.02(+1.00%) |
Aug 28, 2003 | 1.683 | 1.683 | 1.640 | 1.667 | 278,100 | -0.02(-1.32%) |
Aug 27, 2003 | 1.671 | 1.696 | 1.639 | 1.689 | 525,600 | -0.01(-0.33%) |
Aug 26, 2003 | 1.687 | 1.700 | 1.639 | 1.694 | 414,000 | +0.02(+0.99%) |
Aug 25, 2003 | 1.672 | 1.694 | 1.646 | 1.678 | 370,800 | +0.02(+1.21%) |
Aug 22, 2003 | 1.720 | 1.760 | 1.639 | 1.658 | 909,900 | -0.05(-3.12%) |
Aug 21, 2003 | 1.683 | 1.744 | 1.683 | 1.711 | 1,078,200 | +0.01(+0.79%) |
Aug 20, 2003 | 1.667 | 1.698 | 1.667 | 1.698 | 622,800 | +0.03(+1.53%) |
Aug 19, 2003 | 1.678 | 1.693 | 1.633 | 1.672 | 635,400 | -0.01(-0.33%) |
Aug 18, 2003 | 1.672 | 1.684 | 1.654 | 1.678 | 385,200 | +0.00(+0.20%) |
Aug 15, 2003 | 1.647 | 1.674 | 1.647 | 1.674 | 422,100 | +0.03(+1.62%) |
Aug 14, 2003 | 1.656 | 1.680 | 1.640 | 1.648 | 539,100 | -0.02(-1.33%) |
Aug 13, 2003 | 1.697 | 1.712 | 1.646 | 1.670 | 2,176,200 | -0.05(-2.84%) |
Aug 12, 2003 | 1.700 | 1.721 | 1.668 | 1.719 | 745,200 | +0.02(+1.11%) |
Aug 11, 2003 | 1.711 | 1.728 | 1.667 | 1.700 | 927,000 | +0.02(+1.32%) |
Aug 08, 2003 | 1.667 | 1.718 | 1.634 | 1.678 | 2,125,800 | +0.07(+4.14%) |
Aug 07, 2003 | 1.650 | 1.650 | 1.589 | 1.611 | 760,500 | -0.03(-1.56%) |
Aug 06, 2003 | 1.630 | 1.650 | 1.591 | 1.637 | 781,200 | +0.00(+0.07%) |
Aug 05, 2003 | 1.703 | 1.709 | 1.611 | 1.636 | 889,200 | -0.08(-4.54%) |
Aug 04, 2003 | 1.717 | 1.730 | 1.614 | 1.713 | 909,900 | +0.01(+0.85%) |