Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.897 | 1.904 | 1.878 | 1.878 | 1,271,344 | -0.02(-1.00%) |
Oct 30, 2003 | 1.895 | 1.906 | 1.891 | 1.897 | 1,847,687 | +0.01(+0.54%) |
Oct 29, 2003 | 1.822 | 1.890 | 1.818 | 1.887 | 5,039,823 | +0.07(+3.84%) |
Oct 28, 2003 | 1.789 | 1.817 | 1.771 | 1.817 | 2,634,862 | +0.03(+1.64%) |
Oct 27, 2003 | 1.778 | 1.809 | 1.778 | 1.788 | 2,650,754 | +0.02(+1.01%) |
Oct 24, 2003 | 1.779 | 1.779 | 1.760 | 1.770 | 906,892 | -0.01(-0.68%) |
Oct 23, 2003 | 1.778 | 1.785 | 1.767 | 1.782 | 1,301,009 | -0.00(-0.05%) |
Oct 22, 2003 | 1.803 | 1.803 | 1.752 | 1.783 | 2,248,161 | -0.02(-1.11%) |
Oct 21, 2003 | 1.816 | 1.816 | 1.802 | 1.803 | 1,370,933 | -0.01(-0.73%) |
Oct 20, 2003 | 1.830 | 1.830 | 1.810 | 1.816 | 1,600,835 | -0.02(-0.89%) |
Oct 17, 2003 | 1.855 | 1.856 | 1.829 | 1.832 | 2,183,534 | -0.03(-1.58%) |
Oct 16, 2003 | 1.851 | 1.868 | 1.851 | 1.862 | 2,207,902 | +0.01(+0.43%) |
Oct 15, 2003 | 1.851 | 1.862 | 1.846 | 1.854 | 1,538,327 | +0.00(+0.17%) |
Oct 14, 2003 | 1.825 | 1.852 | 1.822 | 1.851 | 1,556,338 | +0.03(+1.40%) |
Oct 13, 2003 | 1.819 | 1.827 | 1.819 | 1.825 | 1,313,723 | +0.01(+0.68%) |
Oct 10, 2003 | 1.799 | 1.822 | 1.798 | 1.813 | 1,688,769 | +0.01(+0.83%) |
Oct 09, 2003 | 1.796 | 1.829 | 1.791 | 1.798 | 1,546,802 | +0.02(+0.98%) |
Oct 08, 2003 | 1.783 | 1.795 | 1.776 | 1.781 | 2,265,112 | +0.00(+0.17%) |
Oct 07, 2003 | 1.739 | 1.779 | 1.738 | 1.778 | 2,079,708 | +0.02(+1.11%) |
Oct 06, 2003 | 1.738 | 1.764 | 1.733 | 1.758 | 2,388,009 | +0.02(+1.15%) |
Oct 03, 2003 | 1.738 | 1.752 | 1.727 | 1.738 | 2,454,755 | +0.02(+1.42%) |
Oct 02, 2003 | 1.698 | 1.716 | 1.697 | 1.714 | 8,363,330 | +0.06(+3.92%) |
Oct 01, 2003 | 1.613 | 1.649 | 1.611 | 1.649 | 2,050,043 | +0.05(+2.99%) |
Sep 30, 2003 | 1.626 | 1.626 | 1.582 | 1.601 | 3,566,122 | -0.02(-1.50%) |
Sep 29, 2003 | 1.646 | 1.651 | 1.625 | 1.625 | 2,953,757 | -0.02(-1.33%) |
Sep 26, 2003 | 1.643 | 1.659 | 1.643 | 1.647 | 1,551,040 | -0.00(-0.03%) |
Sep 25, 2003 | 1.683 | 1.687 | 1.648 | 1.648 | 2,393,306 | -0.04(-2.12%) |
Sep 24, 2003 | 1.692 | 1.704 | 1.678 | 1.683 | 3,063,941 | -0.01(-0.50%) |
Sep 23, 2003 | 1.681 | 1.694 | 1.678 | 1.692 | 1,471,581 | +0.01(+0.80%) |
Sep 22, 2003 | 1.692 | 1.685 | 1.664 | 1.678 | 2,097,719 | -0.01(-0.79%) |
Sep 19, 2003 | 1.687 | 1.695 | 1.677 | 1.692 | 1,822,260 | +0.00(+0.22%) |
Sep 18, 2003 | 1.686 | 1.693 | 1.678 | 1.688 | 1,139,972 | +0.01(+0.45%) |
Sep 17, 2003 | 1.680 | 1.691 | 1.676 | 1.681 | 1,484,295 | +0.00(+0.17%) |
Sep 16, 2003 | 1.677 | 1.679 | 1.668 | 1.678 | 2,097,719 | +0.00(+0.06%) |
Sep 15, 2003 | 1.664 | 1.693 | 1.640 | 1.677 | 3,177,302 | +0.01(+0.57%) |
Sep 12, 2003 | 1.631 | 1.673 | 1.631 | 1.667 | 4,679,608 | +0.04(+2.35%) |
Sep 11, 2003 | 1.633 | 1.642 | 1.611 | 1.629 | 4,427,458 | +0.00(+0.00%) |
Sep 10, 2003 | 1.657 | 1.662 | 1.628 | 1.629 | 1,774,585 | -0.03(-2.06%) |
Sep 09, 2003 | 1.694 | 1.697 | 1.663 | 1.663 | 1,892,184 | -0.04(-2.48%) |
Sep 08, 2003 | 1.708 | 1.713 | 1.697 | 1.706 | 1,351,863 | -0.00(-0.08%) |
Sep 05, 2003 | 1.699 | 1.726 | 1.696 | 1.707 | 2,291,599 | +0.00(+0.14%) |
Sep 04, 2003 | 1.692 | 1.720 | 1.691 | 1.705 | 2,163,405 | +0.01(+0.38%) |
Sep 03, 2003 | 1.723 | 1.731 | 1.695 | 1.698 | 3,186,837 | -0.02(-1.41%) |
Sep 02, 2003 | 1.681 | 1.726 | 1.674 | 1.723 | 2,385,890 | +0.04(+2.50%) |
Aug 29, 2003 | 1.646 | 1.685 | 1.646 | 1.681 | 1,197,183 | +0.03(+1.53%) |
Aug 28, 2003 | 1.628 | 1.657 | 1.609 | 1.655 | 2,888,071 | +0.02(+1.11%) |
Aug 27, 2003 | 1.638 | 1.648 | 1.624 | 1.637 | 1,458,868 | -0.00(-0.03%) |
Aug 26, 2003 | 1.639 | 1.642 | 1.623 | 1.638 | 1,707,839 | -0.00(-0.13%) |
Aug 25, 2003 | 1.657 | 1.657 | 1.633 | 1.640 | 2,095,600 | -0.02(-1.01%) |
Aug 22, 2003 | 1.657 | 1.664 | 1.639 | 1.657 | 2,106,194 | +0.01(+0.34%) |
Aug 21, 2003 | 1.628 | 1.652 | 1.628 | 1.651 | 2,144,335 | +0.03(+1.76%) |
Aug 20, 2003 | 1.618 | 1.622 | 1.610 | 1.622 | 1,862,520 | +0.00(+0.09%) |
Aug 19, 2003 | 1.614 | 1.622 | 1.607 | 1.621 | 2,327,620 | +0.00(+0.09%) |
Aug 18, 2003 | 1.600 | 1.630 | 1.600 | 1.619 | 2,111,492 | +0.01(+0.84%) |
Aug 15, 2003 | 1.599 | 1.606 | 1.592 | 1.606 | 958,805 | +0.00(+0.28%) |
Aug 14, 2003 | 1.567 | 1.604 | 1.567 | 1.602 | 2,231,210 | +0.04(+2.43%) |
Aug 13, 2003 | 1.548 | 1.568 | 1.546 | 1.564 | 1,275,582 | +0.02(+1.21%) |
Aug 12, 2003 | 1.535 | 1.545 | 1.529 | 1.545 | 1,689,829 | +0.01(+0.75%) |
Aug 11, 2003 | 1.530 | 1.539 | 1.524 | 1.533 | 1,266,047 | +0.00(+0.03%) |
Aug 08, 2003 | 1.536 | 1.538 | 1.524 | 1.533 | 964,103 | -0.00(-0.06%) |
Aug 07, 2003 | 1.535 | 1.542 | 1.531 | 1.534 | 1,535,148 | +0.00(+0.18%) |
Aug 06, 2003 | 1.523 | 1.536 | 1.517 | 1.531 | 3,063,941 | +0.01(+0.67%) |
Aug 05, 2003 | 1.549 | 1.550 | 1.521 | 1.521 | 1,733,266 | -0.03(-1.83%) |
Aug 04, 2003 | 1.556 | 1.556 | 1.534 | 1.549 | 2,878,536 | -0.00(-0.27%) |