Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.856 | 1.863 | 1.802 | 1.825 | 771,295 | -0.03(-1.38%) |
Oct 30, 2003 | 1.910 | 1.911 | 1.850 | 1.850 | 304,609 | -0.06(-3.10%) |
Oct 29, 2003 | 1.866 | 1.910 | 1.847 | 1.910 | 766,257 | +0.05(+2.94%) |
Oct 28, 2003 | 1.777 | 1.866 | 1.777 | 1.855 | 554,710 | +0.06(+3.62%) |
Oct 27, 2003 | 1.731 | 1.796 | 1.730 | 1.790 | 427,234 | +0.04(+2.58%) |
Oct 24, 2003 | 1.719 | 1.747 | 1.697 | 1.745 | 430,358 | -0.01(-0.78%) |
Oct 23, 2003 | 1.743 | 1.826 | 1.701 | 1.759 | 423,329 | +0.04(+2.35%) |
Oct 22, 2003 | 1.786 | 1.821 | 1.714 | 1.718 | 563,137 | -0.07(-4.01%) |
Oct 21, 2003 | 1.832 | 1.852 | 1.784 | 1.790 | 258,527 | -0.05(-2.90%) |
Oct 20, 2003 | 1.853 | 1.886 | 1.817 | 1.844 | 466,802 | -0.03(-1.58%) |
Oct 17, 2003 | 1.906 | 1.906 | 1.832 | 1.873 | 661,018 | -0.02(-1.05%) |
Oct 16, 2003 | 1.930 | 1.930 | 1.890 | 1.893 | 441,848 | -0.04(-1.89%) |
Oct 15, 2003 | 1.946 | 1.976 | 1.930 | 1.930 | 435,310 | -0.03(-1.40%) |
Oct 14, 2003 | 1.941 | 1.983 | 1.913 | 1.957 | 291,948 | +0.02(+0.85%) |
Oct 13, 2003 | 1.872 | 1.940 | 1.844 | 1.940 | 462,288 | +0.09(+5.12%) |
Oct 10, 2003 | 1.881 | 1.883 | 1.845 | 1.846 | 572,588 | -0.03(-1.73%) |
Oct 09, 2003 | 1.812 | 1.881 | 1.787 | 1.878 | 1,440,983 | +0.04(+2.39%) |
Oct 08, 2003 | 1.662 | 1.854 | 1.662 | 1.835 | 1,708,759 | +0.15(+8.96%) |
Oct 07, 2003 | 1.659 | 1.687 | 1.639 | 1.684 | 1,763,018 | +0.02(+1.37%) |
Oct 06, 2003 | 1.708 | 1.709 | 1.658 | 1.661 | 785,768 | -0.03(-1.78%) |
Oct 03, 2003 | 1.684 | 1.712 | 1.659 | 1.691 | 1,285,937 | +0.01(+0.84%) |
Oct 02, 2003 | 1.709 | 1.713 | 1.677 | 1.677 | 728,329 | -0.02(-1.47%) |
Oct 01, 2003 | 1.689 | 1.712 | 1.675 | 1.702 | 693,690 | +0.03(+1.84%) |
Sep 30, 2003 | 1.673 | 1.699 | 1.653 | 1.671 | 1,043,991 | -0.01(-0.34%) |
Sep 29, 2003 | 1.681 | 1.708 | 1.660 | 1.677 | 751,331 | -0.03(-1.63%) |
Sep 26, 2003 | 1.722 | 1.750 | 1.699 | 1.705 | 959,223 | -0.02(-1.19%) |
Sep 25, 2003 | 1.764 | 1.781 | 1.717 | 1.725 | 1,134,968 | -0.05(-2.79%) |
Sep 24, 2003 | 1.783 | 1.783 | 1.771 | 1.775 | 670,656 | -0.02(-1.23%) |
Sep 23, 2003 | 1.788 | 1.804 | 1.776 | 1.797 | 637,727 | -0.00(-0.19%) |
Sep 22, 2003 | 1.869 | 1.869 | 1.779 | 1.800 | 871,949 | -0.02(-1.13%) |
Sep 19, 2003 | 1.846 | 1.894 | 1.764 | 1.821 | 1,518,190 | -0.10(-4.96%) |
Sep 18, 2003 | 1.876 | 1.918 | 1.874 | 1.916 | 969,471 | +0.02(+1.08%) |
Sep 17, 2003 | 1.940 | 1.946 | 1.856 | 1.895 | 581,234 | +0.00(+0.03%) |
Sep 16, 2003 | 1.874 | 1.923 | 1.872 | 1.895 | 570,213 | -0.02(-0.95%) |
Sep 15, 2003 | 1.935 | 1.935 | 1.893 | 1.913 | 348,348 | -0.02(-1.03%) |
Sep 12, 2003 | 1.938 | 1.938 | 1.895 | 1.933 | 371,780 | -0.01(-0.47%) |
Sep 11, 2003 | 1.954 | 1.985 | 1.940 | 1.942 | 324,136 | -0.02(-1.02%) |
Sep 10, 2003 | 1.983 | 1.984 | 1.959 | 1.962 | 433,483 | -0.03(-1.43%) |
Sep 09, 2003 | 1.983 | 2.014 | 1.971 | 1.990 | 742,779 | -0.00(-0.14%) |
Sep 08, 2003 | 1.952 | 2.009 | 1.952 | 1.993 | 754,494 | +0.04(+1.95%) |
Sep 05, 2003 | 1.965 | 1.997 | 1.938 | 1.955 | 713,677 | -0.01(-0.75%) |
Sep 04, 2003 | 1.992 | 2.009 | 1.970 | 1.970 | 684,981 | -0.03(-1.37%) |
Sep 03, 2003 | 1.979 | 2.029 | 1.979 | 1.997 | 302,266 | -0.01(-0.54%) |
Sep 02, 2003 | 1.950 | 2.026 | 1.905 | 2.008 | 868,528 | -0.02(-1.20%) |
Aug 29, 2003 | 2.031 | 2.058 | 2.025 | 2.033 | 416,300 | +0.01(+0.65%) |
Aug 28, 2003 | 1.962 | 2.031 | 1.952 | 2.019 | 208,540 | +0.06(+2.93%) |
Aug 27, 2003 | 1.975 | 1.989 | 1.944 | 1.962 | 237,439 | +0.01(+0.35%) |
Aug 26, 2003 | 1.965 | 1.968 | 1.935 | 1.955 | 274,148 | +0.01(+0.56%) |
Aug 25, 2003 | 1.932 | 1.984 | 1.930 | 1.944 | 477,221 | +0.01(+0.68%) |
Aug 22, 2003 | 1.974 | 2.000 | 1.922 | 1.931 | 342,100 | -0.04(-1.88%) |
Aug 21, 2003 | 1.940 | 1.968 | 1.923 | 1.968 | 291,331 | +0.02(+1.26%) |
Aug 20, 2003 | 1.938 | 1.969 | 1.920 | 1.944 | 282,740 | +0.01(+0.32%) |
Aug 19, 2003 | 1.895 | 1.942 | 1.869 | 1.938 | 741,998 | +0.07(+3.50%) |
Aug 18, 2003 | 1.850 | 1.878 | 1.806 | 1.872 | 398,335 | +0.03(+1.61%) |
Aug 15, 2003 | 1.861 | 1.866 | 1.814 | 1.843 | 74,199 | +0.00(+0.06%) |
Aug 14, 2003 | 1.830 | 1.866 | 1.812 | 1.841 | 320,230 | +0.04(+2.28%) |
Aug 13, 2003 | 1.835 | 1.866 | 1.797 | 1.800 | 381,152 | -0.02(-1.09%) |
Aug 12, 2003 | 1.734 | 1.829 | 1.734 | 1.820 | 265,557 | +0.07(+3.73%) |
Aug 11, 2003 | 1.764 | 1.802 | 1.740 | 1.755 | 283,521 | -0.02(-1.37%) |
Aug 08, 2003 | 1.784 | 1.809 | 1.778 | 1.779 | 62,484 | -0.01(-0.70%) |
Aug 07, 2003 | 1.720 | 1.812 | 1.699 | 1.792 | 585,006 | +0.06(+3.76%) |
Aug 06, 2003 | 1.736 | 1.767 | 1.685 | 1.727 | 564,699 | -0.02(-1.33%) |
Aug 05, 2003 | 1.782 | 1.782 | 1.729 | 1.750 | 499,091 | -0.03(-1.82%) |
Aug 04, 2003 | 1.795 | 1.820 | 1.772 | 1.783 | 256,184 | -0.02(-1.26%) |