Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.899 | 1.930 | 1.873 | 1.913 | 6,419,212 | +0.00(+0.11%) |
Oct 30, 2003 | 1.939 | 1.940 | 1.899 | 1.911 | 4,740,551 | -0.03(-1.44%) |
Oct 29, 2003 | 1.944 | 1.945 | 1.915 | 1.939 | 4,402,634 | -0.00(-0.02%) |
Oct 28, 2003 | 1.937 | 1.944 | 1.910 | 1.939 | 4,757,721 | +0.01(+0.62%) |
Oct 27, 2003 | 1.927 | 1.937 | 1.912 | 1.927 | 5,082,305 | -0.00(-0.02%) |
Oct 24, 2003 | 1.920 | 1.936 | 1.895 | 1.927 | 4,399,937 | +0.01(+0.29%) |
Oct 23, 2003 | 1.912 | 1.937 | 1.893 | 1.922 | 5,120,666 | +0.01(+0.43%) |
Oct 22, 2003 | 1.892 | 1.923 | 1.847 | 1.914 | 7,436,300 | +0.00(+0.20%) |
Oct 21, 2003 | 1.891 | 1.911 | 1.887 | 1.910 | 6,819,321 | +0.01(+0.57%) |
Oct 20, 2003 | 1.871 | 1.901 | 1.867 | 1.899 | 11,336,458 | +0.03(+1.87%) |
Oct 17, 2003 | 1.954 | 1.955 | 1.849 | 1.864 | 11,638,130 | -0.08(-4.07%) |
Oct 16, 2003 | 1.951 | 1.977 | 1.933 | 1.943 | 8,324,309 | -0.01(-0.42%) |
Oct 15, 2003 | 1.980 | 1.980 | 1.918 | 1.951 | 11,006,794 | -0.01(-0.29%) |
Oct 14, 2003 | 1.921 | 1.959 | 1.917 | 1.957 | 10,020,871 | +0.03(+1.72%) |
Oct 13, 2003 | 1.843 | 1.930 | 1.830 | 1.924 | 14,049,947 | +0.08(+4.51%) |
Oct 10, 2003 | 1.862 | 1.877 | 1.807 | 1.841 | 11,707,890 | +0.00(+0.00%) |
Oct 09, 2003 | 1.849 | 1.873 | 1.797 | 1.841 | 10,144,139 | +0.01(+0.42%) |
Oct 08, 2003 | 1.850 | 1.852 | 1.806 | 1.833 | 10,299,305 | -0.02(-0.88%) |
Oct 07, 2003 | 1.817 | 1.857 | 1.788 | 1.850 | 11,779,416 | +0.02(+0.94%) |
Oct 06, 2003 | 1.768 | 1.832 | 1.767 | 1.832 | 8,177,013 | +0.06(+3.32%) |
Oct 03, 2003 | 1.679 | 1.776 | 1.674 | 1.773 | 13,237,231 | +0.12(+6.98%) |
Oct 02, 2003 | 1.642 | 1.691 | 1.634 | 1.658 | 8,125,759 | +0.01(+0.78%) |
Oct 01, 2003 | 1.619 | 1.665 | 1.619 | 1.645 | 7,332,271 | +0.02(+1.24%) |
Sep 30, 2003 | 1.658 | 1.662 | 1.586 | 1.625 | 8,979,568 | -0.03(-1.90%) |
Sep 29, 2003 | 1.658 | 1.662 | 1.634 | 1.656 | 8,100,360 | +0.01(+0.79%) |
Sep 26, 2003 | 1.682 | 1.687 | 1.629 | 1.643 | 9,871,006 | -0.05(-3.05%) |
Sep 25, 2003 | 1.772 | 1.773 | 1.688 | 1.695 | 8,726,185 | -0.08(-4.51%) |
Sep 24, 2003 | 1.806 | 1.817 | 1.755 | 1.775 | 6,109,391 | -0.05(-2.73%) |
Sep 23, 2003 | 1.785 | 1.835 | 1.785 | 1.825 | 2,916,629 | +0.03(+1.80%) |
Sep 22, 2003 | 1.806 | 1.823 | 1.771 | 1.792 | 4,152,052 | -0.04(-2.21%) |
Sep 19, 2003 | 1.868 | 1.869 | 1.799 | 1.833 | 11,448,520 | -0.03(-1.71%) |
Sep 18, 2003 | 1.862 | 1.881 | 1.839 | 1.865 | 7,469,326 | -0.00(-0.23%) |
Sep 17, 2003 | 1.796 | 1.870 | 1.796 | 1.869 | 10,986,079 | +0.05(+2.89%) |
Sep 16, 2003 | 1.742 | 1.826 | 1.742 | 1.816 | 10,878,133 | +0.08(+4.45%) |
Sep 15, 2003 | 1.718 | 1.746 | 1.713 | 1.739 | 4,697,528 | +0.02(+1.30%) |
Sep 12, 2003 | 1.726 | 1.744 | 1.695 | 1.717 | 4,027,947 | -0.03(-1.70%) |
Sep 11, 2003 | 1.708 | 1.746 | 1.706 | 1.746 | 4,549,895 | +0.02(+1.45%) |
Sep 10, 2003 | 1.735 | 1.750 | 1.720 | 1.721 | 3,340,929 | -0.02(-1.21%) |
Sep 09, 2003 | 1.769 | 1.784 | 1.741 | 1.742 | 2,643,449 | -0.04(-2.03%) |
Sep 08, 2003 | 1.756 | 1.803 | 1.737 | 1.779 | 4,545,245 | +0.02(+1.15%) |
Sep 05, 2003 | 1.789 | 1.794 | 1.744 | 1.758 | 3,653,633 | -0.02(-1.28%) |
Sep 04, 2003 | 1.796 | 1.805 | 1.775 | 1.781 | 3,443,227 | -0.02(-1.03%) |
Sep 03, 2003 | 1.776 | 1.806 | 1.757 | 1.800 | 6,119,225 | +0.02(+0.96%) |
Sep 02, 2003 | 1.746 | 1.785 | 1.720 | 1.782 | 4,755,652 | +0.04(+2.50%) |
Aug 29, 2003 | 1.720 | 1.740 | 1.715 | 1.739 | 3,771,042 | +0.02(+1.10%) |
Aug 28, 2003 | 1.700 | 1.720 | 1.695 | 1.720 | 3,127,036 | +0.03(+1.50%) |
Aug 27, 2003 | 1.687 | 1.700 | 1.666 | 1.695 | 2,600,438 | +0.00(+0.28%) |
Aug 26, 2003 | 1.699 | 1.700 | 1.637 | 1.690 | 5,971,592 | -0.02(-1.03%) |
Aug 25, 2003 | 1.677 | 1.714 | 1.658 | 1.708 | 3,652,471 | +0.03(+1.69%) |
Aug 22, 2003 | 1.724 | 1.725 | 1.664 | 1.679 | 4,122,107 | -0.04(-2.35%) |
Aug 21, 2003 | 1.685 | 1.720 | 1.677 | 1.720 | 8,112,856 | +0.04(+2.38%) |
Aug 20, 2003 | 1.683 | 1.688 | 1.656 | 1.680 | 2,607,413 | -0.01(-0.64%) |
Aug 19, 2003 | 1.655 | 1.691 | 1.653 | 1.690 | 5,879,757 | +0.02(+1.45%) |
Aug 18, 2003 | 1.637 | 1.671 | 1.636 | 1.666 | 5,211,339 | +0.03(+1.79%) |
Aug 15, 2003 | 1.631 | 1.644 | 1.621 | 1.637 | 1,975,031 | +0.00(+0.18%) |
Aug 14, 2003 | 1.645 | 1.656 | 1.626 | 1.634 | 3,587,372 | -0.01(-0.52%) |
Aug 13, 2003 | 1.640 | 1.659 | 1.613 | 1.643 | 3,511,812 | -0.01(-0.34%) |
Aug 12, 2003 | 1.624 | 1.650 | 1.610 | 1.648 | 4,369,713 | +0.02(+1.08%) |
Aug 11, 2003 | 1.612 | 1.656 | 1.605 | 1.631 | 4,843,999 | +0.02(+0.93%) |
Aug 08, 2003 | 1.607 | 1.634 | 1.606 | 1.616 | 3,689,669 | +0.00(+0.11%) |
Aug 07, 2003 | 1.602 | 1.616 | 1.573 | 1.614 | 4,249,979 | +0.02(+0.97%) |
Aug 06, 2003 | 1.600 | 1.634 | 1.591 | 1.598 | 4,065,146 | -0.01(-0.35%) |
Aug 05, 2003 | 1.622 | 1.631 | 1.599 | 1.604 | 5,952,993 | -0.02(-1.22%) |
Aug 04, 2003 | 1.631 | 1.644 | 1.596 | 1.624 | 5,515,905 | -0.01(-0.32%) |