Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.799 | 1.799 | 1.744 | 1.763 | 113,898 | -0.03(-1.92%) |
Sep 29, 2003 | 1.779 | 1.811 | 1.779 | 1.798 | 115,202 | +0.01(+0.84%) |
Sep 26, 2003 | 1.802 | 1.802 | 1.783 | 1.783 | 149,111 | -0.03(-1.65%) |
Sep 25, 2003 | 1.829 | 1.831 | 1.803 | 1.813 | 162,587 | -0.02(-0.94%) |
Sep 24, 2003 | 1.832 | 1.837 | 1.830 | 1.830 | 21,736 | +0.01(+0.57%) |
Sep 23, 2003 | 1.813 | 1.822 | 1.803 | 1.820 | 19,562 | +0.01(+0.38%) |
Sep 22, 2003 | 1.821 | 1.822 | 1.805 | 1.813 | 44,776 | -0.01(-0.50%) |
Sep 19, 2003 | 1.834 | 1.839 | 1.822 | 1.822 | 25,648 | -0.02(-0.88%) |
Sep 18, 2003 | 1.800 | 1.838 | 1.790 | 1.838 | 247,359 | +0.05(+2.77%) |
Sep 17, 2003 | 1.790 | 1.794 | 1.784 | 1.788 | 231,274 | +0.00(+0.00%) |
Sep 16, 2003 | 1.793 | 1.802 | 1.788 | 1.788 | 32,604 | +0.00(+0.06%) |
Sep 15, 2003 | 1.786 | 1.800 | 1.786 | 1.787 | 31,300 | +0.00(+0.13%) |
Sep 12, 2003 | 1.782 | 1.788 | 1.779 | 1.785 | 37,821 | +0.01(+0.32%) |
Sep 11, 2003 | 1.760 | 1.782 | 1.759 | 1.779 | 40,429 | +0.01(+0.52%) |
Sep 10, 2003 | 1.777 | 1.793 | 1.749 | 1.770 | 161,283 | -0.01(-0.52%) |
Sep 09, 2003 | 1.797 | 1.797 | 1.770 | 1.779 | 176,933 | -0.01(-0.71%) |
Sep 08, 2003 | 1.754 | 1.794 | 1.741 | 1.792 | 26,953 | +0.03(+1.56%) |
Sep 05, 2003 | 1.760 | 1.774 | 1.760 | 1.764 | 38,690 | +0.01(+0.46%) |
Sep 04, 2003 | 1.747 | 1.756 | 1.740 | 1.756 | 80,859 | +0.02(+1.06%) |
Sep 03, 2003 | 1.728 | 1.744 | 1.716 | 1.738 | 62,600 | +0.04(+2.58%) |
Sep 02, 2003 | 1.642 | 1.714 | 1.642 | 1.694 | 81,728 | +0.06(+3.37%) |
Aug 29, 2003 | 1.629 | 1.657 | 1.629 | 1.639 | 32,604 | +0.01(+0.85%) |
Aug 28, 2003 | 1.673 | 1.675 | 1.608 | 1.625 | 136,069 | -0.04(-2.62%) |
Aug 27, 2003 | 1.679 | 1.679 | 1.663 | 1.669 | 45,211 | -0.03(-1.76%) |
Aug 26, 2003 | 1.703 | 1.717 | 1.685 | 1.699 | 33,908 | -0.01(-0.34%) |
Aug 25, 2003 | 1.696 | 1.707 | 1.696 | 1.705 | 12,172 | +0.00(+0.07%) |
Aug 22, 2003 | 1.732 | 1.732 | 1.672 | 1.703 | 285,614 | -0.03(-1.92%) |
Aug 21, 2003 | 1.742 | 1.757 | 1.729 | 1.737 | 59,557 | -0.01(-0.85%) |
Aug 20, 2003 | 1.765 | 1.765 | 1.749 | 1.752 | 28,691 | -0.03(-1.87%) |
Aug 19, 2003 | 1.805 | 1.805 | 1.785 | 1.785 | 21,736 | -0.03(-1.40%) |
Aug 18, 2003 | 1.811 | 1.823 | 1.805 | 1.810 | 19,127 | -0.01(-0.57%) |
Aug 15, 2003 | 1.815 | 1.821 | 1.810 | 1.821 | 103,464 | +0.00(+0.06%) |
Aug 14, 2003 | 1.754 | 1.822 | 1.754 | 1.820 | 133,895 | +0.07(+4.15%) |
Aug 13, 2003 | 1.686 | 1.753 | 1.686 | 1.747 | 103,899 | +0.06(+3.83%) |
Aug 12, 2003 | 1.694 | 1.695 | 1.677 | 1.683 | 39,125 | -0.02(-1.01%) |
Aug 11, 2003 | 1.678 | 1.708 | 1.678 | 1.700 | 58,253 | +0.03(+1.86%) |
Aug 08, 2003 | 1.676 | 1.683 | 1.662 | 1.669 | 68,686 | +0.00(+0.14%) |
Aug 07, 2003 | 1.682 | 1.705 | 1.661 | 1.667 | 56,514 | -0.01(-0.89%) |
Aug 06, 2003 | 1.730 | 1.730 | 1.682 | 1.682 | 501,673 | -0.04(-2.60%) |
Aug 05, 2003 | 1.746 | 1.767 | 1.726 | 1.726 | 46,080 | -0.03(-1.83%) |
Aug 04, 2003 | 1.760 | 1.760 | 1.759 | 1.759 | 869 | -0.00(-0.07%) |
Aug 01, 2003 | 1.770 | 1.791 | 1.757 | 1.760 | 30,430 | -0.02(-0.97%) |
Jul 31, 2003 | 1.754 | 1.799 | 1.753 | 1.777 | 59,122 | +0.02(+1.31%) |
Jul 30, 2003 | 1.769 | 1.780 | 1.752 | 1.754 | 120,419 | -0.03(-1.49%) |
Jul 29, 2003 | 1.806 | 1.809 | 1.770 | 1.780 | 54,340 | -0.03(-1.71%) |
Jul 28, 2003 | 1.787 | 1.815 | 1.778 | 1.811 | 56,079 | +0.03(+1.94%) |
Jul 25, 2003 | 1.769 | 1.783 | 1.760 | 1.777 | 38,690 | +0.02(+1.05%) |
Jul 24, 2003 | 1.786 | 1.809 | 1.756 | 1.759 | 45,646 | -0.03(-1.42%) |
Jul 23, 2003 | 1.768 | 1.790 | 1.767 | 1.784 | 46,515 | +0.02(+1.04%) |
Jul 22, 2003 | 1.770 | 1.774 | 1.744 | 1.765 | 86,075 | -0.01(-0.71%) |
Jul 21, 2003 | 1.777 | 1.784 | 1.761 | 1.778 | 72,164 | -0.00(-0.13%) |
Jul 18, 2003 | 1.784 | 1.784 | 1.762 | 1.780 | 90,857 | -0.01(-0.83%) |
Jul 17, 2003 | 1.868 | 1.868 | 1.787 | 1.795 | 134,330 | -0.08(-4.06%) |
Jul 16, 2003 | 1.875 | 1.894 | 1.864 | 1.871 | 98,248 | +0.00(+0.25%) |
Jul 15, 2003 | 1.900 | 1.900 | 1.862 | 1.867 | 179,107 | -0.03(-1.40%) |
Jul 14, 2003 | 1.847 | 1.900 | 1.847 | 1.893 | 90,857 | +0.05(+2.81%) |
Jul 11, 2003 | 1.840 | 1.852 | 1.834 | 1.841 | 19,562 | +0.00(+0.06%) |
Jul 10, 2003 | 1.826 | 1.840 | 1.815 | 1.840 | 30,430 | -0.00(-0.12%) |
Jul 09, 2003 | 1.862 | 1.864 | 1.840 | 1.843 | 43,037 | -0.02(-1.17%) |
Jul 08, 2003 | 1.846 | 1.877 | 1.826 | 1.864 | 206,060 | +0.00(+0.06%) |
Jul 07, 2003 | 1.834 | 1.863 | 1.834 | 1.863 | 63,035 | +0.00(+0.00%) |
Jul 03, 2003 | 1.847 | 1.866 | 1.847 | 1.863 | 180,411 | +0.01(+0.68%) |
Jul 02, 2003 | 1.825 | 1.868 | 1.825 | 1.851 | 37,821 | +0.03(+1.51%) |