Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.853 | 1.860 | 1.799 | 1.822 | 772,468 | -0.03(-1.38%) |
Oct 30, 2003 | 1.907 | 1.908 | 1.848 | 1.848 | 305,073 | -0.06(-3.10%) |
Oct 29, 2003 | 1.864 | 1.907 | 1.844 | 1.907 | 767,422 | +0.05(+2.94%) |
Oct 28, 2003 | 1.774 | 1.863 | 1.774 | 1.852 | 555,553 | +0.06(+3.62%) |
Oct 27, 2003 | 1.728 | 1.793 | 1.728 | 1.787 | 427,884 | +0.04(+2.58%) |
Oct 24, 2003 | 1.716 | 1.744 | 1.695 | 1.743 | 431,013 | -0.01(-0.78%) |
Oct 23, 2003 | 1.740 | 1.823 | 1.698 | 1.756 | 423,973 | +0.04(+2.35%) |
Oct 22, 2003 | 1.783 | 1.818 | 1.711 | 1.716 | 563,993 | -0.07(-4.01%) |
Oct 21, 2003 | 1.830 | 1.849 | 1.782 | 1.787 | 258,920 | -0.05(-2.90%) |
Oct 20, 2003 | 1.851 | 1.883 | 1.814 | 1.841 | 467,512 | -0.03(-1.58%) |
Oct 17, 2003 | 1.903 | 1.903 | 1.830 | 1.870 | 662,024 | -0.02(-1.05%) |
Oct 16, 2003 | 1.927 | 1.927 | 1.887 | 1.890 | 442,520 | -0.04(-1.89%) |
Oct 15, 2003 | 1.943 | 1.973 | 1.927 | 1.927 | 435,972 | -0.03(-1.40%) |
Oct 14, 2003 | 1.938 | 1.980 | 1.910 | 1.954 | 292,392 | +0.02(+0.85%) |
Oct 13, 2003 | 1.869 | 1.937 | 1.841 | 1.937 | 462,991 | +0.09(+5.12%) |
Oct 10, 2003 | 1.878 | 1.880 | 1.842 | 1.843 | 573,459 | -0.03(-1.73%) |
Oct 09, 2003 | 1.810 | 1.878 | 1.785 | 1.876 | 1,443,175 | +0.04(+2.39%) |
Oct 08, 2003 | 1.659 | 1.852 | 1.659 | 1.832 | 1,711,357 | +0.15(+8.96%) |
Oct 07, 2003 | 1.656 | 1.684 | 1.637 | 1.681 | 1,765,700 | +0.02(+1.37%) |
Oct 06, 2003 | 1.706 | 1.706 | 1.655 | 1.658 | 786,963 | -0.03(-1.78%) |
Oct 03, 2003 | 1.682 | 1.709 | 1.657 | 1.689 | 1,287,893 | +0.01(+0.85%) |
Oct 02, 2003 | 1.706 | 1.710 | 1.674 | 1.674 | 729,437 | -0.02(-1.47%) |
Oct 01, 2003 | 1.686 | 1.710 | 1.673 | 1.699 | 694,745 | +0.03(+1.84%) |
Sep 30, 2003 | 1.670 | 1.696 | 1.651 | 1.669 | 1,045,579 | -0.01(-0.34%) |
Sep 29, 2003 | 1.679 | 1.705 | 1.658 | 1.674 | 752,474 | -0.03(-1.63%) |
Sep 26, 2003 | 1.719 | 1.747 | 1.697 | 1.702 | 960,682 | -0.02(-1.19%) |
Sep 25, 2003 | 1.761 | 1.778 | 1.715 | 1.723 | 1,136,694 | -0.05(-2.79%) |
Sep 24, 2003 | 1.780 | 1.780 | 1.769 | 1.772 | 671,676 | -0.02(-1.23%) |
Sep 23, 2003 | 1.785 | 1.802 | 1.773 | 1.794 | 638,697 | -0.00(-0.19%) |
Sep 22, 2003 | 1.866 | 1.866 | 1.776 | 1.798 | 873,275 | -0.02(-1.12%) |
Sep 19, 2003 | 1.843 | 1.891 | 1.761 | 1.818 | 1,520,499 | -0.09(-4.96%) |
Sep 18, 2003 | 1.873 | 1.915 | 1.871 | 1.913 | 970,945 | +0.02(+1.08%) |
Sep 17, 2003 | 1.937 | 1.943 | 1.853 | 1.893 | 582,118 | +0.00(+0.03%) |
Sep 16, 2003 | 1.871 | 1.920 | 1.869 | 1.892 | 571,081 | -0.02(-0.95%) |
Sep 15, 2003 | 1.932 | 1.932 | 1.890 | 1.910 | 348,878 | -0.02(-1.03%) |
Sep 12, 2003 | 1.935 | 1.935 | 1.892 | 1.930 | 372,345 | -0.01(-0.47%) |
Sep 11, 2003 | 1.951 | 1.982 | 1.937 | 1.939 | 324,628 | -0.02(-1.02%) |
Sep 10, 2003 | 1.980 | 1.981 | 1.956 | 1.959 | 434,142 | -0.03(-1.43%) |
Sep 09, 2003 | 1.980 | 2.011 | 1.968 | 1.987 | 743,908 | -0.00(-0.14%) |
Sep 08, 2003 | 1.949 | 2.006 | 1.949 | 1.990 | 755,642 | +0.04(+1.95%) |
Sep 05, 2003 | 1.962 | 1.994 | 1.935 | 1.952 | 714,762 | -0.01(-0.75%) |
Sep 04, 2003 | 1.989 | 2.006 | 1.967 | 1.967 | 686,023 | -0.03(-1.37%) |
Sep 03, 2003 | 1.976 | 2.026 | 1.976 | 1.994 | 302,726 | -0.01(-0.54%) |
Sep 02, 2003 | 1.947 | 2.023 | 1.902 | 2.005 | 869,849 | -0.02(-1.20%) |
Aug 29, 2003 | 2.028 | 2.055 | 2.022 | 2.030 | 416,933 | +0.01(+0.65%) |
Aug 28, 2003 | 1.959 | 2.028 | 1.949 | 2.016 | 208,857 | +0.06(+2.93%) |
Aug 27, 2003 | 1.972 | 1.986 | 1.941 | 1.959 | 237,800 | +0.01(+0.35%) |
Aug 26, 2003 | 1.962 | 1.965 | 1.932 | 1.952 | 274,565 | +0.01(+0.56%) |
Aug 25, 2003 | 1.929 | 1.981 | 1.927 | 1.941 | 477,947 | +0.01(+0.68%) |
Aug 22, 2003 | 1.971 | 1.997 | 1.919 | 1.928 | 342,620 | -0.04(-1.88%) |
Aug 21, 2003 | 1.937 | 1.965 | 1.920 | 1.965 | 291,774 | +0.02(+1.26%) |
Aug 20, 2003 | 1.935 | 1.966 | 1.917 | 1.941 | 283,170 | +0.01(+0.32%) |
Aug 19, 2003 | 1.892 | 1.939 | 1.866 | 1.935 | 743,126 | +0.07(+3.49%) |
Aug 18, 2003 | 1.847 | 1.875 | 1.803 | 1.869 | 398,941 | +0.03(+1.61%) |
Aug 15, 2003 | 1.858 | 1.864 | 1.811 | 1.840 | 74,312 | +0.00(+0.06%) |
Aug 14, 2003 | 1.827 | 1.864 | 1.809 | 1.839 | 320,717 | +0.04(+2.28%) |
Aug 13, 2003 | 1.832 | 1.864 | 1.794 | 1.798 | 381,732 | -0.02(-1.09%) |
Aug 12, 2003 | 1.732 | 1.827 | 1.732 | 1.818 | 265,961 | +0.07(+3.73%) |
Aug 11, 2003 | 1.761 | 1.799 | 1.737 | 1.752 | 283,952 | -0.02(-1.38%) |
Aug 08, 2003 | 1.782 | 1.806 | 1.776 | 1.777 | 62,579 | -0.01(-0.70%) |
Aug 07, 2003 | 1.718 | 1.809 | 1.696 | 1.789 | 585,896 | +0.06(+3.76%) |
Aug 06, 2003 | 1.733 | 1.765 | 1.682 | 1.724 | 565,558 | -0.02(-1.33%) |
Aug 05, 2003 | 1.780 | 1.780 | 1.726 | 1.748 | 499,850 | -0.03(-1.82%) |
Aug 04, 2003 | 1.792 | 1.818 | 1.769 | 1.780 | 256,574 | -0.02(-1.26%) |