Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.802 | 1.809 | 1.802 | 1.809 | 46,455 | +0.01(+0.58%) |
Oct 30, 2003 | 1.824 | 1.826 | 1.791 | 1.799 | 53,402 | +0.02(+1.17%) |
Oct 29, 2003 | 1.761 | 1.792 | 1.761 | 1.778 | 72,939 | +0.02(+1.05%) |
Oct 28, 2003 | 1.747 | 1.769 | 1.747 | 1.760 | 611,305 | +0.01(+0.59%) |
Oct 27, 2003 | 1.739 | 1.754 | 1.737 | 1.749 | 159,338 | +0.02(+0.93%) |
Oct 24, 2003 | 1.740 | 1.746 | 1.724 | 1.733 | 49,929 | -0.01(-0.40%) |
Oct 23, 2003 | 1.737 | 1.749 | 1.718 | 1.740 | 181,047 | +0.01(+0.33%) |
Oct 22, 2003 | 1.738 | 1.748 | 1.704 | 1.734 | 80,320 | +0.00(+0.00%) |
Oct 21, 2003 | 1.736 | 1.736 | 1.725 | 1.734 | 24,747 | -0.00(-0.07%) |
Oct 20, 2003 | 1.739 | 1.742 | 1.737 | 1.736 | 84,228 | -0.00(-0.07%) |
Oct 17, 2003 | 1.776 | 1.776 | 1.727 | 1.737 | 93,779 | -0.00(-0.13%) |
Oct 16, 2003 | 1.723 | 1.739 | 1.714 | 1.739 | 38,206 | +0.02(+1.41%) |
Oct 15, 2003 | 1.684 | 1.716 | 1.684 | 1.715 | 65,993 | +0.04(+2.69%) |
Oct 14, 2003 | 1.677 | 1.688 | 1.670 | 1.670 | 46,889 | -0.01(-0.82%) |
Oct 13, 2003 | 1.674 | 1.684 | 1.672 | 1.684 | 6,946 | +0.01(+0.55%) |
Oct 10, 2003 | 1.669 | 1.680 | 1.663 | 1.674 | 103,765 | +0.03(+1.54%) |
Oct 09, 2003 | 1.653 | 1.676 | 1.643 | 1.649 | 585,689 | +0.02(+1.49%) |
Oct 08, 2003 | 1.607 | 1.626 | 1.607 | 1.625 | 88,135 | +0.01(+0.93%) |
Oct 07, 2003 | 1.687 | 1.671 | 1.596 | 1.610 | 145,879 | -0.08(-4.57%) |
Oct 06, 2003 | 1.689 | 1.689 | 1.651 | 1.687 | 102,463 | -0.01(-0.68%) |
Oct 03, 2003 | 1.701 | 1.709 | 1.692 | 1.699 | 180,612 | -0.02(-1.07%) |
Oct 02, 2003 | 1.736 | 1.737 | 1.716 | 1.717 | 138,064 | -0.05(-2.99%) |
Oct 01, 2003 | 1.791 | 1.791 | 1.761 | 1.770 | 63,822 | +0.00(+0.26%) |
Sep 30, 2003 | 1.801 | 1.801 | 1.746 | 1.765 | 113,751 | -0.03(-1.92%) |
Sep 29, 2003 | 1.782 | 1.814 | 1.782 | 1.800 | 115,053 | +0.01(+0.84%) |
Sep 26, 2003 | 1.805 | 1.805 | 1.785 | 1.785 | 148,918 | -0.03(-1.65%) |
Sep 25, 2003 | 1.831 | 1.833 | 1.806 | 1.815 | 162,378 | -0.02(-0.94%) |
Sep 24, 2003 | 1.835 | 1.839 | 1.832 | 1.832 | 21,708 | +0.01(+0.57%) |
Sep 23, 2003 | 1.815 | 1.824 | 1.806 | 1.822 | 19,537 | +0.01(+0.38%) |
Sep 22, 2003 | 1.823 | 1.824 | 1.807 | 1.815 | 44,719 | -0.01(-0.50%) |
Sep 19, 2003 | 1.837 | 1.841 | 1.824 | 1.824 | 25,615 | -0.02(-0.88%) |
Sep 18, 2003 | 1.802 | 1.840 | 1.792 | 1.840 | 247,040 | +0.05(+2.77%) |
Sep 17, 2003 | 1.792 | 1.797 | 1.786 | 1.791 | 230,976 | +0.00(+0.00%) |
Sep 16, 2003 | 1.795 | 1.805 | 1.791 | 1.791 | 32,562 | +0.00(+0.06%) |
Sep 15, 2003 | 1.788 | 1.802 | 1.788 | 1.790 | 31,259 | +0.00(+0.13%) |
Sep 12, 2003 | 1.784 | 1.791 | 1.782 | 1.787 | 37,772 | +0.01(+0.32%) |
Sep 11, 2003 | 1.762 | 1.784 | 1.761 | 1.782 | 40,377 | +0.01(+0.52%) |
Sep 10, 2003 | 1.779 | 1.795 | 1.752 | 1.772 | 161,075 | -0.01(-0.52%) |
Sep 09, 2003 | 1.799 | 1.799 | 1.772 | 1.782 | 176,705 | -0.01(-0.71%) |
Sep 08, 2003 | 1.756 | 1.797 | 1.744 | 1.794 | 26,918 | +0.03(+1.56%) |
Sep 05, 2003 | 1.762 | 1.776 | 1.762 | 1.767 | 38,640 | +0.01(+0.46%) |
Sep 04, 2003 | 1.749 | 1.759 | 1.742 | 1.759 | 80,754 | +0.02(+1.06%) |
Sep 03, 2003 | 1.730 | 1.746 | 1.718 | 1.740 | 62,519 | +0.04(+2.58%) |
Sep 02, 2003 | 1.645 | 1.716 | 1.645 | 1.696 | 81,623 | +0.06(+3.37%) |
Aug 29, 2003 | 1.631 | 1.659 | 1.631 | 1.641 | 32,562 | +0.01(+0.85%) |
Aug 28, 2003 | 1.676 | 1.677 | 1.610 | 1.627 | 135,893 | -0.04(-2.62%) |
Aug 27, 2003 | 1.681 | 1.681 | 1.665 | 1.671 | 45,153 | -0.03(-1.76%) |
Aug 26, 2003 | 1.706 | 1.719 | 1.687 | 1.701 | 33,864 | -0.01(-0.34%) |
Aug 25, 2003 | 1.699 | 1.709 | 1.699 | 1.707 | 12,156 | +0.00(+0.07%) |
Aug 22, 2003 | 1.734 | 1.734 | 1.674 | 1.706 | 285,246 | -0.03(-1.92%) |
Aug 21, 2003 | 1.745 | 1.760 | 1.731 | 1.739 | 59,480 | -0.01(-0.85%) |
Aug 20, 2003 | 1.768 | 1.768 | 1.752 | 1.754 | 28,654 | -0.03(-1.87%) |
Aug 19, 2003 | 1.807 | 1.807 | 1.787 | 1.787 | 21,708 | -0.03(-1.40%) |
Aug 18, 2003 | 1.814 | 1.825 | 1.807 | 1.813 | 19,103 | -0.01(-0.57%) |
Aug 15, 2003 | 1.817 | 1.823 | 1.813 | 1.823 | 103,331 | +0.00(+0.06%) |
Aug 14, 2003 | 1.756 | 1.824 | 1.756 | 1.822 | 133,723 | +0.07(+4.15%) |
Aug 13, 2003 | 1.688 | 1.755 | 1.688 | 1.749 | 103,765 | +0.06(+3.83%) |
Aug 12, 2003 | 1.696 | 1.698 | 1.679 | 1.685 | 39,074 | -0.02(-1.01%) |
Aug 11, 2003 | 1.680 | 1.710 | 1.680 | 1.702 | 58,178 | +0.03(+1.86%) |
Aug 08, 2003 | 1.678 | 1.685 | 1.664 | 1.671 | 68,598 | +0.00(+0.14%) |
Aug 07, 2003 | 1.684 | 1.707 | 1.663 | 1.669 | 56,441 | -0.01(-0.89%) |
Aug 06, 2003 | 1.732 | 1.732 | 1.684 | 1.684 | 501,027 | -0.04(-2.60%) |
Aug 05, 2003 | 1.748 | 1.769 | 1.729 | 1.729 | 46,021 | -0.03(-1.83%) |
Aug 04, 2003 | 1.762 | 1.762 | 1.761 | 1.761 | 868 | -0.00(-0.07%) |