Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.137 | 2.137 | 2.096 | 2.119 | 1,555,776 | -0.01(-0.68%) |
Oct 30, 2003 | 2.139 | 2.139 | 2.132 | 2.133 | 621,718 | -0.00(-0.11%) |
Oct 29, 2003 | 2.093 | 2.139 | 2.093 | 2.136 | 1,498,785 | +0.04(+2.04%) |
Oct 28, 2003 | 2.060 | 2.094 | 2.047 | 2.093 | 1,175,344 | +0.04(+1.93%) |
Oct 27, 2003 | 1.986 | 2.060 | 1.986 | 2.053 | 1,465,479 | +0.06(+3.03%) |
Oct 24, 2003 | 2.015 | 2.035 | 1.984 | 1.993 | 1,949,531 | -0.02(-1.23%) |
Oct 23, 2003 | 2.038 | 2.038 | 2.006 | 2.018 | 865,224 | -0.03(-1.32%) |
Oct 22, 2003 | 2.040 | 2.057 | 2.034 | 2.045 | 929,617 | -0.02(-1.09%) |
Oct 21, 2003 | 2.027 | 2.083 | 2.004 | 2.067 | 2,122,724 | -0.05(-2.17%) |
Oct 20, 2003 | 2.049 | 2.124 | 2.049 | 2.113 | 631,340 | +0.01(+0.49%) |
Oct 17, 2003 | 2.150 | 2.150 | 2.102 | 2.103 | 635,041 | -0.05(-2.22%) |
Oct 16, 2003 | 2.123 | 2.169 | 2.123 | 2.151 | 1,401,087 | +0.02(+1.02%) |
Oct 15, 2003 | 2.092 | 2.116 | 2.079 | 2.129 | 1,392,945 | +0.05(+2.65%) |
Oct 14, 2003 | 2.067 | 2.078 | 2.065 | 2.074 | 578,050 | -0.00(-0.02%) |
Oct 13, 2003 | 2.060 | 2.082 | 2.060 | 2.074 | 329,362 | +0.01(+0.61%) |
Oct 10, 2003 | 2.061 | 2.079 | 2.059 | 2.062 | 333,803 | +0.00(+0.18%) |
Oct 09, 2003 | 2.063 | 2.094 | 2.063 | 2.058 | 494,414 | +0.00(+0.00%) |
Oct 08, 2003 | 2.074 | 2.078 | 2.058 | 2.058 | 570,648 | -0.01(-0.57%) |
Oct 07, 2003 | 2.038 | 2.103 | 2.038 | 2.070 | 1,524,690 | +0.03(+1.23%) |
Oct 06, 2003 | 2.020 | 2.047 | 2.020 | 2.045 | 455,186 | +0.02(+1.05%) |
Oct 03, 2003 | 2.021 | 2.040 | 2.019 | 2.023 | 660,205 | +0.02(+1.08%) |
Oct 02, 2003 | 2.003 | 2.017 | 1.996 | 2.002 | 792,691 | -0.01(-0.67%) |
Oct 01, 2003 | 1.937 | 2.015 | 1.936 | 2.015 | 1,356,678 | +0.09(+4.41%) |
Sep 30, 2003 | 1.956 | 1.956 | 1.909 | 1.930 | 1,248,618 | -0.03(-1.40%) |
Sep 29, 2003 | 1.972 | 1.973 | 1.950 | 1.958 | 1,088,747 | -0.00(-0.07%) |
Sep 26, 2003 | 1.959 | 1.959 | 1.959 | 1.959 | 1,189,406 | -0.00(-0.02%) |
Sep 25, 2003 | 1.987 | 1.987 | 1.959 | 1.960 | 662,426 | -0.03(-1.34%) |
Sep 24, 2003 | 2.011 | 2.013 | 1.984 | 1.986 | 1,407,008 | -0.02(-1.12%) |
Sep 23, 2003 | 1.997 | 2.014 | 1.995 | 2.009 | 1,808,164 | +0.02(+0.91%) |
Sep 22, 2003 | 1.984 | 2.016 | 1.979 | 1.991 | 1,531,351 | -0.00(-0.23%) |
Sep 19, 2003 | 1.984 | 2.009 | 1.978 | 1.995 | 966,624 | +0.01(+0.57%) |
Sep 18, 2003 | 1.963 | 1.993 | 1.964 | 1.984 | 1,683,080 | +0.02(+1.05%) |
Sep 17, 2003 | 1.921 | 1.943 | 1.921 | 1.963 | 2,166,393 | +0.04(+2.18%) |
Sep 16, 2003 | 1.872 | 1.922 | 1.880 | 1.921 | 1,315,230 | +0.05(+2.62%) |
Sep 15, 2003 | 1.850 | 1.875 | 1.847 | 1.872 | 1,277,483 | +0.02(+1.19%) |
Sep 12, 2003 | 1.845 | 1.862 | 1.831 | 1.850 | 951,081 | -0.00(-0.10%) |
Sep 11, 2003 | 1.826 | 1.853 | 1.824 | 1.852 | 894,830 | +0.03(+1.53%) |
Sep 10, 2003 | 1.865 | 1.865 | 1.817 | 1.824 | 1,216,051 | -0.05(-2.53%) |
Sep 09, 2003 | 1.880 | 1.888 | 1.869 | 1.871 | 740,881 | -0.01(-0.34%) |
Sep 08, 2003 | 1.887 | 1.901 | 1.874 | 1.878 | 850,422 | -0.01(-0.29%) |
Sep 05, 2003 | 1.901 | 1.901 | 1.879 | 1.883 | 615,797 | -0.03(-1.55%) |
Sep 04, 2003 | 1.910 | 1.916 | 1.905 | 1.913 | 856,343 | +0.00(+0.05%) |
Sep 03, 2003 | 1.923 | 1.929 | 1.910 | 1.912 | 955,522 | -0.01(-0.77%) |
Sep 02, 2003 | 1.891 | 1.934 | 1.887 | 1.927 | 779,368 | +0.04(+1.95%) |
Aug 29, 2003 | 1.885 | 1.891 | 1.878 | 1.890 | 375,251 | +0.00(+0.14%) |
Aug 28, 2003 | 1.866 | 1.888 | 1.846 | 1.887 | 429,281 | +0.02(+1.11%) |
Aug 27, 2003 | 1.871 | 1.871 | 1.860 | 1.866 | 874,846 | -0.01(-0.43%) |
Aug 26, 2003 | 1.883 | 1.888 | 1.860 | 1.874 | 596,553 | -0.01(-0.64%) |
Aug 25, 2003 | 1.901 | 1.901 | 1.874 | 1.887 | 1,086,527 | -0.02(-0.85%) |
Aug 22, 2003 | 1.921 | 1.923 | 1.898 | 1.903 | 1,469,920 | -0.02(-0.94%) |
Aug 21, 2003 | 1.901 | 1.925 | 1.898 | 1.921 | 968,104 | +0.02(+1.07%) |
Aug 20, 2003 | 1.869 | 1.912 | 1.860 | 1.901 | 1,480,282 | +0.01(+0.52%) |
Aug 19, 2003 | 1.896 | 1.911 | 1.884 | 1.891 | 1,063,582 | -0.01(-0.33%) |
Aug 18, 2003 | 1.842 | 1.898 | 1.835 | 1.897 | 1,170,163 | +0.06(+3.01%) |
Aug 15, 2003 | 1.844 | 1.845 | 1.836 | 1.842 | 352,307 | +0.00(+0.10%) |
Aug 14, 2003 | 1.824 | 1.844 | 1.804 | 1.840 | 1,062,842 | +0.02(+1.11%) |
Aug 13, 2003 | 1.795 | 1.819 | 1.792 | 1.819 | 911,853 | +0.03(+1.46%) |
Aug 12, 2003 | 1.786 | 1.796 | 1.783 | 1.793 | 677,969 | +0.01(+0.33%) |
Aug 11, 2003 | 1.783 | 1.791 | 1.780 | 1.788 | 501,815 | +0.00(+0.08%) |
Aug 08, 2003 | 1.768 | 1.788 | 1.768 | 1.786 | 692,031 | +0.01(+0.79%) |
Aug 07, 2003 | 1.765 | 1.776 | 1.759 | 1.772 | 680,189 | +0.00(+0.13%) |
Aug 06, 2003 | 1.770 | 1.779 | 1.759 | 1.770 | 663,906 | -0.00(-0.13%) |
Aug 05, 2003 | 1.785 | 1.786 | 1.771 | 1.772 | 902,972 | -0.01(-0.73%) |
Aug 04, 2003 | 1.781 | 1.794 | 1.772 | 1.785 | 748,282 | +0.00(+0.00%) |