Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.100 | 2.240 | 2.100 | 2.220 | 229,600 | +0.17(+8.29%) |
Oct 30, 2003 | 2.050 | 2.070 | 2.010 | 2.050 | 347,100 | +0.13(+6.77%) |
Oct 29, 2003 | 1.900 | 1.940 | 1.890 | 1.920 | 57,400 | +0.04(+2.13%) |
Oct 28, 2003 | 1.860 | 1.910 | 1.850 | 1.880 | 77,600 | -0.01(-0.53%) |
Oct 27, 2003 | 1.790 | 1.890 | 1.770 | 1.890 | 93,300 | +0.00(+0.00%) |
Oct 24, 2003 | 1.960 | 1.960 | 1.850 | 1.890 | 82,600 | -0.09(-4.55%) |
Oct 23, 2003 | 2.050 | 2.050 | 1.950 | 1.980 | 83,500 | -0.11(-5.26%) |
Oct 22, 2003 | 2.140 | 2.150 | 2.030 | 2.090 | 111,500 | -0.05(-2.34%) |
Oct 21, 2003 | 2.150 | 2.150 | 2.090 | 2.140 | 123,400 | +0.02(+0.94%) |
Oct 20, 2003 | 2.150 | 2.150 | 2.060 | 2.120 | 260,700 | +0.07(+3.41%) |
Oct 17, 2003 | 2.000 | 2.120 | 1.990 | 2.050 | 169,400 | +0.05(+2.50%) |
Oct 16, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 107,000 | +0.05(+2.56%) |
Oct 15, 2003 | 1.980 | 2.000 | 1.980 | 1.950 | 229,300 | -0.01(-0.51%) |
Oct 14, 2003 | 1.720 | 1.970 | 1.720 | 1.960 | 388,200 | +0.25(+14.62%) |
Oct 13, 2003 | 1.620 | 1.720 | 1.600 | 1.710 | 80,900 | +0.09(+5.56%) |
Oct 10, 2003 | 1.630 | 1.650 | 1.600 | 1.620 | 59,200 | -0.03(-1.82%) |
Oct 09, 2003 | 1.680 | 1.690 | 1.620 | 1.650 | 87,900 | -0.01(-0.60%) |
Oct 08, 2003 | 1.680 | 1.660 | 1.610 | 1.660 | 36,800 | -0.02(-1.19%) |
Oct 07, 2003 | 1.650 | 1.680 | 1.630 | 1.680 | 30,800 | +0.06(+3.70%) |
Oct 06, 2003 | 1.630 | 1.630 | 1.620 | 1.620 | 5,500 | -0.01(-0.61%) |
Oct 03, 2003 | 1.620 | 1.640 | 1.610 | 1.630 | 37,600 | -0.02(-1.21%) |
Oct 02, 2003 | 1.610 | 1.650 | 1.610 | 1.650 | 23,800 | -0.04(-2.37%) |
Oct 01, 2003 | 1.660 | 1.690 | 1.650 | 1.690 | 48,100 | +0.01(+0.60%) |
Sep 30, 2003 | 1.680 | 1.700 | 1.670 | 1.680 | 14,800 | +0.02(+1.20%) |
Sep 29, 2003 | 1.680 | 1.680 | 1.600 | 1.660 | 42,400 | +0.03(+1.84%) |
Sep 26, 2003 | 1.620 | 1.670 | 1.600 | 1.630 | 101,500 | -0.07(-4.12%) |
Sep 25, 2003 | 1.700 | 1.740 | 1.700 | 1.700 | 49,500 | -0.01(-0.58%) |
Sep 24, 2003 | 1.760 | 1.790 | 1.710 | 1.710 | 56,400 | -0.04(-2.29%) |
Sep 23, 2003 | 1.780 | 1.790 | 1.750 | 1.750 | 39,800 | -0.01(-0.57%) |
Sep 22, 2003 | 1.800 | 1.800 | 1.740 | 1.760 | 30,300 | -0.04(-2.22%) |
Sep 19, 2003 | 1.810 | 1.850 | 1.750 | 1.800 | 50,600 | +0.00(+0.00%) |
Sep 18, 2003 | 1.800 | 1.850 | 1.800 | 1.800 | 42,800 | -0.02(-1.10%) |
Sep 17, 2003 | 1.770 | 1.770 | 1.770 | 1.820 | 39,600 | +0.03(+1.68%) |
Sep 16, 2003 | 1.850 | 1.860 | 1.790 | 1.790 | 59,300 | -0.04(-2.19%) |
Sep 15, 2003 | 1.830 | 1.880 | 1.800 | 1.830 | 80,600 | +0.04(+2.23%) |
Sep 12, 2003 | 1.770 | 1.800 | 1.740 | 1.790 | 24,400 | +0.02(+1.13%) |
Sep 11, 2003 | 1.710 | 1.800 | 1.710 | 1.770 | 57,500 | +0.06(+3.51%) |
Sep 10, 2003 | 1.800 | 1.800 | 1.710 | 1.710 | 108,500 | -0.09(-5.00%) |
Sep 09, 2003 | 1.910 | 1.920 | 1.770 | 1.800 | 225,200 | -0.07(-3.74%) |
Sep 08, 2003 | 1.690 | 1.880 | 1.630 | 1.870 | 151,600 | +0.19(+11.31%) |
Sep 05, 2003 | 1.710 | 1.710 | 1.640 | 1.680 | 34,000 | -0.02(-1.18%) |
Sep 04, 2003 | 1.710 | 1.750 | 1.700 | 1.700 | 76,600 | -0.05(-2.86%) |
Sep 03, 2003 | 1.750 | 1.780 | 1.700 | 1.750 | 48,200 | +0.00(+0.00%) |
Sep 02, 2003 | 1.770 | 1.770 | 1.700 | 1.750 | 55,900 | +0.02(+1.16%) |
Aug 29, 2003 | 1.640 | 1.760 | 1.640 | 1.730 | 83,500 | +0.04(+2.37%) |
Aug 28, 2003 | 1.590 | 1.700 | 1.590 | 1.690 | 37,800 | +0.07(+4.32%) |
Aug 27, 2003 | 1.580 | 1.650 | 1.570 | 1.620 | 78,400 | +0.04(+2.53%) |
Aug 26, 2003 | 1.590 | 1.590 | 1.510 | 1.580 | 49,600 | +0.04(+2.60%) |
Aug 25, 2003 | 1.550 | 1.570 | 1.530 | 1.540 | 32,200 | -0.03(-1.91%) |
Aug 22, 2003 | 1.500 | 1.570 | 1.500 | 1.570 | 47,600 | +0.02(+1.29%) |
Aug 21, 2003 | 1.540 | 1.580 | 1.500 | 1.550 | 63,800 | +0.06(+4.03%) |
Aug 20, 2003 | 1.460 | 1.500 | 1.450 | 1.490 | 59,100 | -0.01(-0.67%) |
Aug 19, 2003 | 1.450 | 1.510 | 1.430 | 1.500 | 54,300 | +0.00(+0.00%) |
Aug 18, 2003 | 1.560 | 1.570 | 1.450 | 1.500 | 69,700 | -0.04(-2.60%) |
Aug 15, 2003 | 1.540 | 1.540 | 1.540 | 1.540 | 1,200 | +0.02(+1.32%) |
Aug 14, 2003 | 1.570 | 1.570 | 1.510 | 1.520 | 47,300 | -0.05(-3.18%) |
Aug 13, 2003 | 1.400 | 1.590 | 1.400 | 1.570 | 108,900 | +0.18(+12.95%) |
Aug 12, 2003 | 1.340 | 1.400 | 1.330 | 1.390 | 25,600 | +0.03(+2.21%) |
Aug 11, 2003 | 1.350 | 1.400 | 1.330 | 1.360 | 42,400 | +0.03(+2.26%) |
Aug 08, 2003 | 1.340 | 1.360 | 1.300 | 1.330 | 48,300 | -0.04(-2.92%) |
Aug 07, 2003 | 1.470 | 1.470 | 1.160 | 1.370 | 243,200 | -0.10(-6.80%) |
Aug 06, 2003 | 1.550 | 1.580 | 1.400 | 1.470 | 144,300 | -0.08(-5.16%) |
Aug 05, 2003 | 1.570 | 1.580 | 1.510 | 1.550 | 140,000 | +0.02(+1.31%) |
Aug 04, 2003 | 1.560 | 1.600 | 1.510 | 1.530 | 71,400 | -0.08(-4.97%) |