Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.090 | 2.097 | 2.069 | 2.080 | 31,314 | -0.02(-0.80%) |
Oct 30, 2003 | 2.100 | 2.097 | 2.097 | 2.097 | 1,159 | -0.00(-0.18%) |
Oct 29, 2003 | 2.064 | 2.106 | 2.064 | 2.100 | 48,710 | +0.01(+0.25%) |
Oct 28, 2003 | 2.094 | 2.095 | 2.089 | 2.095 | 14,690 | +0.01(+0.31%) |
Oct 27, 2003 | 2.064 | 2.089 | 2.064 | 2.089 | 28,221 | +0.02(+0.87%) |
Oct 24, 2003 | 2.106 | 2.106 | 2.071 | 2.071 | 47,164 | -0.03(-1.66%) |
Oct 23, 2003 | 2.095 | 2.106 | 2.005 | 2.106 | 92,396 | +0.02(+1.12%) |
Oct 22, 2003 | 2.082 | 2.102 | 2.053 | 2.082 | 21,262 | +0.01(+0.31%) |
Oct 21, 2003 | 2.053 | 2.085 | 2.053 | 2.076 | 29,895 | +0.01(+0.38%) |
Oct 20, 2003 | 2.060 | 2.069 | 2.037 | 2.068 | 6,958 | -0.00(-0.06%) |
Oct 17, 2003 | 2.037 | 2.069 | 2.005 | 2.069 | 15,463 | -0.01(-0.62%) |
Oct 16, 2003 | 2.069 | 2.069 | 2.069 | 2.082 | 16,236 | +0.01(+0.62%) |
Oct 15, 2003 | 2.064 | 2.082 | 2.059 | 2.069 | 35,953 | +0.03(+1.27%) |
Oct 14, 2003 | 2.032 | 2.043 | 2.031 | 2.043 | 5,025 | +0.00(+0.00%) |
Oct 13, 2003 | 2.045 | 2.045 | 2.043 | 2.043 | 5,992 | +0.01(+0.44%) |
Oct 10, 2003 | 2.043 | 2.056 | 2.032 | 2.034 | 8,891 | -0.03(-1.37%) |
Oct 09, 2003 | 2.047 | 2.064 | 2.031 | 2.063 | 18,030 | +0.02(+1.14%) |
Oct 08, 2003 | 2.042 | 2.062 | 2.028 | 2.040 | 34,793 | -0.00(-0.13%) |
Oct 07, 2003 | 2.007 | 2.042 | 1.972 | 2.042 | 43,298 | +0.02(+1.22%) |
Oct 06, 2003 | 1.953 | 2.018 | 1.953 | 2.018 | 26,288 | +0.01(+0.58%) |
Oct 03, 2003 | 1.956 | 2.006 | 1.956 | 2.006 | 117,652 | +0.03(+1.77%) |
Oct 02, 2003 | 1.972 | 1.979 | 1.954 | 1.971 | 44,458 | +0.02(+0.86%) |
Oct 01, 2003 | 1.972 | 1.972 | 1.954 | 1.954 | 22,035 | -0.02(-0.85%) |
Sep 30, 2003 | 1.972 | 1.972 | 1.971 | 1.971 | 1,546 | -0.01(-0.65%) |
Sep 29, 2003 | 1.843 | 1.985 | 1.843 | 1.984 | 26,675 | +0.03(+1.79%) |
Sep 26, 2003 | 1.972 | 1.972 | 1.949 | 1.949 | 30,440 | -0.02(-1.10%) |
Sep 25, 2003 | 1.972 | 1.974 | 1.958 | 1.971 | 87,757 | -0.00(-0.09%) |
Sep 24, 2003 | 1.962 | 1.972 | 1.967 | 1.972 | 18,169 | +0.01(+0.53%) |
Sep 23, 2003 | 1.967 | 1.972 | 1.962 | 1.962 | 15,463 | +0.00(+0.13%) |
Sep 22, 2003 | 1.972 | 1.972 | 1.895 | 1.959 | 164,689 | -0.02(-1.11%) |
Sep 19, 2003 | 1.966 | 1.981 | 1.946 | 1.981 | 17,010 | +0.02(+0.93%) |
Sep 18, 2003 | 1.945 | 1.963 | 1.891 | 1.963 | 29,381 | +0.04(+1.88%) |
Sep 17, 2003 | 1.851 | 1.941 | 1.851 | 1.927 | 39,490 | +0.02(+0.81%) |
Sep 16, 2003 | 1.837 | 1.919 | 1.837 | 1.912 | 33,247 | +0.06(+3.28%) |
Sep 15, 2003 | 1.860 | 1.865 | 1.849 | 1.851 | 6,958 | -0.01(-0.42%) |
Sep 12, 2003 | 1.860 | 1.886 | 1.851 | 1.859 | 30,541 | +0.01(+0.42%) |
Sep 11, 2003 | 1.824 | 1.861 | 1.824 | 1.851 | 22,422 | +0.01(+0.77%) |
Sep 10, 2003 | 1.820 | 1.849 | 1.811 | 1.837 | 20,876 | +0.02(+0.92%) |
Sep 09, 2003 | 1.811 | 1.833 | 1.811 | 1.820 | 30,541 | +0.01(+0.28%) |
Sep 08, 2003 | 1.736 | 1.843 | 1.736 | 1.815 | 67,267 | +0.08(+4.70%) |
Sep 05, 2003 | 1.746 | 1.754 | 1.733 | 1.733 | 27,061 | -0.01(-0.59%) |
Sep 04, 2003 | 1.746 | 1.746 | 1.738 | 1.743 | 9,278 | -0.00(-0.07%) |
Sep 03, 2003 | 1.721 | 1.746 | 1.721 | 1.745 | 45,618 | +0.01(+0.45%) |
Sep 02, 2003 | 1.736 | 1.737 | 1.720 | 1.737 | 2,319 | -0.01(-0.52%) |
Aug 29, 2003 | 1.722 | 1.746 | 1.722 | 1.746 | 1,159 | +0.01(+0.52%) |
Aug 28, 2003 | 1.715 | 1.737 | 1.715 | 1.737 | 3,092 | +0.00(+0.01%) |
Aug 27, 2003 | 1.739 | 1.739 | 1.737 | 1.737 | 5,798 | -0.01(-0.39%) |
Aug 26, 2003 | 1.725 | 1.743 | 1.725 | 1.743 | 1,159 | +0.01(+0.52%) |
Aug 25, 2003 | 1.727 | 1.734 | 1.721 | 1.734 | 8,891 | +0.00(+0.07%) |
Aug 22, 2003 | 1.720 | 1.743 | 1.720 | 1.733 | 3,092 | -0.00(-0.22%) |
Aug 21, 2003 | 1.727 | 1.743 | 1.727 | 1.737 | 12,371 | +0.01(+0.30%) |
Aug 20, 2003 | 1.732 | 1.732 | 1.720 | 1.732 | 11,211 | +0.01(+0.59%) |
Aug 19, 2003 | 1.720 | 1.722 | 1.720 | 1.722 | 6,958 | -0.01(-0.32%) |
Aug 18, 2003 | 1.732 | 1.732 | 1.721 | 1.727 | 17,010 | -0.01(-0.34%) |
Aug 15, 2003 | 1.727 | 1.733 | 1.727 | 1.733 | 12,757 | +0.01(+0.37%) |
Aug 14, 2003 | 1.727 | 1.730 | 1.727 | 1.727 | 13,917 | -0.00(-0.08%) |
Aug 13, 2003 | 1.727 | 1.728 | 1.727 | 1.728 | 1,546 | +0.00(+0.00%) |
Aug 12, 2003 | 1.728 | 1.732 | 1.720 | 1.728 | 28,994 | -0.00(-0.14%) |
Aug 11, 2003 | 1.721 | 1.730 | 1.720 | 1.730 | 3,865 | +0.01(+0.67%) |
Aug 08, 2003 | 1.694 | 1.724 | 1.694 | 1.719 | 10,438 | +0.01(+0.29%) |
Aug 07, 2003 | 1.689 | 1.732 | 1.689 | 1.714 | 17,010 | +0.02(+1.00%) |
Aug 06, 2003 | 1.697 | 1.697 | 1.697 | 1.697 | 386 | -0.03(-2.02%) |
Aug 05, 2003 | 1.706 | 1.732 | 1.706 | 1.732 | 5,025 | +0.02(+1.44%) |
Aug 04, 2003 | 1.688 | 1.714 | 1.688 | 1.707 | 16,623 | -0.00(-0.08%) |