Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.892 | 1.892 | 1.875 | 1.875 | 8,563 | +0.00(+0.03%) |
Oct 30, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 2,140 | -0.02(-1.29%) |
Oct 29, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.02(+1.31%) |
Oct 28, 2003 | 1.899 | 1.899 | 1.874 | 1.874 | 4,995 | -0.02(-1.30%) |
Oct 27, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.00(+0.26%) |
Oct 24, 2003 | 1.894 | 1.899 | 1.894 | 1.894 | 2,854 | +0.02(+1.05%) |
Oct 23, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 3,568 | +0.01(+0.64%) |
Oct 20, 2003 | 1.864 | 1.864 | 1.862 | 1.862 | 2,140 | -0.01(-0.64%) |
Oct 17, 2003 | 1.878 | 1.878 | 1.874 | 1.874 | 1,427 | -0.02(-0.93%) |
Oct 16, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.893 | 1.894 | 1.892 | 1.892 | 12,132 | -0.01(-0.74%) |
Oct 14, 2003 | 1.887 | 1.906 | 1.887 | 1.906 | 2,854 | +0.01(+0.74%) |
Oct 13, 2003 | 1.920 | 1.920 | 1.878 | 1.892 | 7,136 | -0.04(-1.82%) |
Oct 10, 2003 | 1.930 | 1.931 | 1.880 | 1.927 | 9,991 | -0.02(-0.79%) |
Oct 09, 2003 | 1.919 | 1.942 | 1.919 | 1.942 | 7,136 | +0.04(+1.91%) |
Oct 08, 2003 | 1.881 | 1.914 | 1.879 | 1.906 | 37,110 | +0.01(+0.59%) |
Oct 07, 2003 | 1.885 | 1.901 | 1.876 | 1.894 | 50,669 | +0.02(+0.90%) |
Oct 06, 2003 | 1.912 | 1.912 | 1.878 | 1.878 | 30,687 | +0.01(+0.56%) |
Oct 03, 2003 | 1.899 | 1.909 | 1.867 | 1.867 | 20,396 | -0.03(-1.70%) |
Oct 02, 2003 | 1.906 | 1.906 | 1.899 | 1.899 | 2,140 | +0.00(+0.04%) |
Oct 01, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.00(+0.22%) |
Sep 30, 2003 | 1.889 | 1.901 | 1.889 | 1.895 | 4,281 | +0.00(+0.00%) |
Sep 29, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 1,427 | -0.00(-0.15%) |
Sep 26, 2003 | 1.892 | 1.897 | 1.892 | 1.897 | 4,281 | -0.04(-1.85%) |
Sep 25, 2003 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.01(+0.73%) |
Sep 24, 2003 | 1.895 | 1.919 | 1.919 | 1.919 | 5,709 | +0.02(+1.26%) |
Sep 23, 2003 | 1.885 | 1.948 | 1.885 | 1.895 | 8,563 | +0.01(+0.71%) |
Sep 22, 2003 | 1.955 | 1.955 | 1.882 | 1.882 | 27,361 | +0.00(+0.00%) |
Sep 19, 2003 | 1.955 | 1.955 | 1.881 | 1.882 | 13,559 | -0.01(-0.52%) |
Sep 18, 2003 | 1.909 | 1.955 | 1.892 | 1.892 | 24,264 | -0.07(-3.57%) |
Sep 17, 2003 | 1.899 | 1.962 | 1.899 | 1.962 | 8,563 | +0.01(+0.39%) |
Sep 16, 2003 | 1.898 | 1.954 | 1.898 | 1.954 | 11,418 | +0.02(+0.83%) |
Sep 15, 2003 | 1.927 | 1.951 | 1.897 | 1.938 | 12,132 | +0.00(+0.04%) |
Sep 12, 2003 | 1.937 | 1.937 | 1.927 | 1.937 | 6,422 | +0.03(+1.65%) |
Sep 11, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.902 | 1.923 | 1.892 | 1.906 | 4,995 | +0.02(+0.89%) |
Sep 08, 2003 | 1.889 | 1.889 | 1.889 | 1.889 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 1.878 | 1.889 | 1.889 | 1.889 | 713 | +0.01(+0.60%) |
Sep 04, 2003 | 1.955 | 1.955 | 1.878 | 1.878 | 7,850 | -0.08(-4.25%) |
Sep 03, 2003 | 1.894 | 1.961 | 1.859 | 1.961 | 13,559 | +0.01(+0.50%) |
Sep 02, 2003 | 1.934 | 1.951 | 1.934 | 1.951 | 3,568 | +0.07(+3.76%) |
Aug 29, 2003 | 1.848 | 1.880 | 1.848 | 1.880 | 2,854 | -0.05(-2.54%) |
Aug 28, 2003 | 1.881 | 1.929 | 1.881 | 1.929 | 7,136 | +0.09(+4.68%) |
Aug 27, 2003 | 1.816 | 1.873 | 1.807 | 1.843 | 17,127 | +0.02(+1.15%) |
Aug 26, 2003 | 1.801 | 1.822 | 1.801 | 1.822 | 2,854 | -0.00(-0.15%) |
Aug 25, 2003 | 1.822 | 1.835 | 1.822 | 1.825 | 19,982 | +0.01(+0.58%) |
Aug 22, 2003 | 1.815 | 1.815 | 1.815 | 1.815 | 713 | +0.01(+0.78%) |
Aug 21, 2003 | 1.797 | 1.815 | 1.797 | 1.801 | 3,568 | +0.04(+2.02%) |
Aug 20, 2003 | 1.765 | 1.765 | 1.765 | 1.765 | 2,854 | -0.02(-1.02%) |
Aug 19, 2003 | 1.763 | 1.783 | 1.763 | 1.783 | 2,140 | +0.03(+1.67%) |
Aug 18, 2003 | 1.832 | 1.834 | 1.754 | 1.754 | 6,422 | -0.08(-4.28%) |
Aug 15, 2003 | 1.822 | 1.841 | 1.822 | 1.832 | 19,268 | +0.03(+1.71%) |
Aug 14, 2003 | 1.801 | 1.807 | 1.801 | 1.801 | 8,563 | +0.00(+0.04%) |
Aug 13, 2003 | 1.806 | 1.806 | 1.801 | 1.801 | 6,422 | -0.00(-0.19%) |
Aug 12, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 2,140 | -0.00(-0.04%) |
Aug 07, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 1.805 | 1.805 | 1.780 | 1.805 | 15,700 | +0.05(+3.04%) |