Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.729 | 1.729 | 1.669 | 1.700 | 610,284 | -0.04(-2.02%) |
Oct 30, 2003 | 1.750 | 1.749 | 1.709 | 1.735 | 157,208 | -0.01(-0.86%) |
Oct 29, 2003 | 1.675 | 1.750 | 1.656 | 1.750 | 203,196 | +0.04(+2.41%) |
Oct 28, 2003 | 1.650 | 1.709 | 1.649 | 1.709 | 216,948 | +0.06(+3.72%) |
Oct 27, 2003 | 1.624 | 1.647 | 1.615 | 1.647 | 155,200 | +0.02(+1.54%) |
Oct 24, 2003 | 1.587 | 1.625 | 1.586 | 1.623 | 297,200 | +0.03(+1.56%) |
Oct 23, 2003 | 1.601 | 1.637 | 1.591 | 1.597 | 402,800 | -0.02(-1.01%) |
Oct 22, 2003 | 1.732 | 1.736 | 1.594 | 1.614 | 1,052,400 | -0.14(-7.72%) |
Oct 21, 2003 | 1.750 | 1.754 | 1.729 | 1.749 | 177,100 | +0.01(+0.50%) |
Oct 20, 2003 | 1.719 | 1.750 | 1.719 | 1.740 | 111,996 | +0.02(+1.24%) |
Oct 17, 2003 | 1.780 | 1.780 | 1.719 | 1.719 | 389,404 | -0.04(-2.34%) |
Oct 16, 2003 | 1.769 | 1.792 | 1.765 | 1.760 | 463,952 | -0.01(-0.49%) |
Oct 15, 2003 | 1.776 | 1.791 | 1.758 | 1.769 | 357,980 | -0.00(-0.21%) |
Oct 14, 2003 | 1.770 | 1.794 | 1.736 | 1.772 | 871,012 | -0.02(-1.05%) |
Oct 13, 2003 | 1.771 | 1.804 | 1.769 | 1.791 | 170,028 | -0.00(-0.14%) |
Oct 10, 2003 | 1.782 | 1.811 | 1.769 | 1.794 | 126,648 | +0.01(+0.56%) |
Oct 09, 2003 | 1.799 | 1.810 | 1.756 | 1.784 | 171,400 | +0.00(+0.07%) |
Oct 08, 2003 | 1.756 | 1.837 | 1.756 | 1.782 | 318,844 | +0.01(+0.56%) |
Oct 07, 2003 | 1.748 | 1.789 | 1.746 | 1.772 | 409,424 | -0.01(-0.77%) |
Oct 06, 2003 | 1.754 | 1.786 | 1.738 | 1.786 | 575,976 | +0.04(+2.51%) |
Oct 03, 2003 | 1.715 | 1.748 | 1.683 | 1.742 | 115,860 | +0.06(+3.49%) |
Oct 02, 2003 | 1.649 | 1.775 | 1.649 | 1.684 | 337,588 | +0.02(+1.28%) |
Oct 01, 2003 | 1.711 | 1.728 | 1.655 | 1.663 | 240,840 | -0.04(-2.21%) |
Sep 30, 2003 | 1.663 | 1.738 | 1.625 | 1.700 | 811,244 | +0.06(+3.58%) |
Sep 29, 2003 | 1.701 | 1.719 | 1.585 | 1.641 | 1,046,008 | -0.06(-3.60%) |
Sep 26, 2003 | 1.736 | 1.790 | 1.702 | 1.702 | 426,992 | -0.04(-2.30%) |
Sep 25, 2003 | 1.762 | 1.810 | 1.738 | 1.742 | 528,868 | -0.03(-1.41%) |
Sep 24, 2003 | 1.897 | 1.891 | 1.765 | 1.768 | 426,136 | -0.13(-6.85%) |
Sep 23, 2003 | 1.853 | 1.900 | 1.827 | 1.897 | 475,084 | +0.03(+1.67%) |
Sep 22, 2003 | 1.930 | 1.930 | 1.854 | 1.866 | 551,640 | -0.07(-3.62%) |
Sep 19, 2003 | 1.913 | 1.986 | 1.900 | 1.936 | 890,036 | -0.02(-1.15%) |
Sep 18, 2003 | 1.940 | 1.959 | 1.920 | 1.959 | 666,976 | +0.03(+1.75%) |
Sep 17, 2003 | 1.929 | 1.940 | 1.905 | 1.925 | 420,640 | -0.02(-0.84%) |
Sep 16, 2003 | 1.938 | 1.974 | 1.875 | 1.941 | 975,236 | -0.01(-0.45%) |
Sep 15, 2003 | 1.913 | 1.959 | 1.913 | 1.950 | 744,400 | +0.03(+1.83%) |
Sep 12, 2003 | 1.966 | 1.969 | 1.914 | 1.915 | 250,000 | -0.03(-1.42%) |
Sep 11, 2003 | 2.004 | 2.004 | 1.929 | 1.942 | 350,400 | -0.03(-1.52%) |
Sep 10, 2003 | 2.022 | 2.062 | 1.972 | 1.972 | 320,000 | -0.02(-1.07%) |
Sep 09, 2003 | 2.024 | 2.039 | 1.975 | 1.994 | 323,600 | -0.01(-0.31%) |
Sep 08, 2003 | 2.000 | 2.027 | 1.979 | 2.000 | 300,800 | +0.01(+0.31%) |
Sep 05, 2003 | 2.018 | 2.056 | 1.924 | 1.994 | 420,000 | -0.03(-1.54%) |
Sep 04, 2003 | 2.029 | 2.047 | 2.019 | 2.025 | 193,600 | -0.02(-1.04%) |
Sep 03, 2003 | 2.059 | 2.106 | 2.046 | 2.046 | 308,400 | -0.04(-2.09%) |
Sep 02, 2003 | 2.026 | 2.094 | 2.011 | 2.090 | 528,000 | +0.04(+2.01%) |
Aug 29, 2003 | 2.044 | 2.062 | 2.025 | 2.049 | 297,600 | -0.00(-0.12%) |
Aug 28, 2003 | 2.006 | 2.062 | 1.976 | 2.051 | 207,200 | +0.07(+3.40%) |
Aug 27, 2003 | 1.969 | 2.000 | 1.968 | 1.984 | 273,600 | -0.02(-0.81%) |
Aug 26, 2003 | 1.945 | 2.007 | 1.893 | 2.000 | 314,400 | +0.01(+0.31%) |
Aug 25, 2003 | 1.994 | 2.001 | 1.946 | 1.994 | 139,600 | +0.00(+0.00%) |
Aug 22, 2003 | 2.056 | 2.062 | 1.988 | 1.994 | 230,400 | -0.06(-2.80%) |
Aug 21, 2003 | 2.062 | 2.069 | 2.001 | 2.051 | 181,600 | -0.01(-0.55%) |
Aug 20, 2003 | 2.010 | 2.062 | 1.985 | 2.062 | 813,200 | +0.05(+2.48%) |
Aug 19, 2003 | 2.064 | 2.074 | 1.950 | 2.013 | 554,800 | -0.03(-1.35%) |
Aug 18, 2003 | 1.976 | 2.074 | 1.976 | 2.040 | 933,600 | +0.05(+2.64%) |
Aug 15, 2003 | 2.000 | 2.062 | 1.988 | 1.988 | 454,000 | -0.04(-1.85%) |
Aug 14, 2003 | 1.988 | 2.038 | 1.965 | 2.025 | 623,200 | +0.02(+1.25%) |
Aug 13, 2003 | 2.000 | 2.031 | 1.970 | 2.000 | 602,800 | -0.01(-0.56%) |
Aug 12, 2003 | 1.875 | 2.024 | 1.850 | 2.011 | 1,277,200 | +0.11(+6.06%) |
Aug 11, 2003 | 1.809 | 1.913 | 1.770 | 1.896 | 1,004,800 | +0.11(+6.01%) |
Aug 08, 2003 | 1.654 | 1.834 | 1.645 | 1.789 | 774,400 | +0.13(+7.84%) |
Aug 07, 2003 | 1.694 | 1.704 | 1.562 | 1.659 | 928,400 | -0.05(-2.78%) |
Aug 06, 2003 | 1.654 | 1.756 | 1.647 | 1.706 | 905,600 | +0.02(+1.11%) |
Aug 05, 2003 | 1.660 | 1.708 | 1.630 | 1.688 | 440,000 | +0.03(+1.66%) |
Aug 04, 2003 | 1.704 | 1.719 | 1.600 | 1.660 | 668,800 | -0.06(-3.70%) |