Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.822 | 1.822 | 1.766 | 1.786 | 112,443 | -0.03(-1.92%) |
Sep 29, 2003 | 1.802 | 1.835 | 1.802 | 1.821 | 113,730 | +0.02(+0.84%) |
Sep 26, 2003 | 1.826 | 1.826 | 1.806 | 1.806 | 147,206 | -0.03(-1.65%) |
Sep 25, 2003 | 1.852 | 1.855 | 1.827 | 1.836 | 160,510 | -0.02(-0.94%) |
Sep 24, 2003 | 1.856 | 1.861 | 1.854 | 1.854 | 21,458 | +0.01(+0.57%) |
Sep 23, 2003 | 1.836 | 1.845 | 1.827 | 1.843 | 19,312 | +0.01(+0.38%) |
Sep 22, 2003 | 1.844 | 1.845 | 1.828 | 1.836 | 44,204 | -0.01(-0.51%) |
Sep 19, 2003 | 1.858 | 1.863 | 1.845 | 1.845 | 25,321 | -0.02(-0.88%) |
Sep 18, 2003 | 1.823 | 1.862 | 1.813 | 1.862 | 244,199 | +0.05(+2.76%) |
Sep 17, 2003 | 1.813 | 1.817 | 1.807 | 1.812 | 228,319 | +0.00(+0.00%) |
Sep 16, 2003 | 1.816 | 1.826 | 1.812 | 1.812 | 32,187 | +0.00(+0.06%) |
Sep 15, 2003 | 1.809 | 1.823 | 1.809 | 1.810 | 30,900 | +0.00(+0.13%) |
Sep 12, 2003 | 1.805 | 1.812 | 1.802 | 1.808 | 37,338 | +0.01(+0.32%) |
Sep 11, 2003 | 1.782 | 1.805 | 1.781 | 1.802 | 39,913 | +0.01(+0.52%) |
Sep 10, 2003 | 1.800 | 1.816 | 1.772 | 1.793 | 159,223 | -0.01(-0.52%) |
Sep 09, 2003 | 1.820 | 1.820 | 1.793 | 1.802 | 174,673 | -0.01(-0.71%) |
Sep 08, 2003 | 1.777 | 1.817 | 1.764 | 1.815 | 26,608 | +0.03(+1.56%) |
Sep 05, 2003 | 1.782 | 1.796 | 1.782 | 1.787 | 38,196 | +0.01(+0.46%) |
Sep 04, 2003 | 1.770 | 1.779 | 1.763 | 1.779 | 79,826 | +0.02(+1.06%) |
Sep 03, 2003 | 1.750 | 1.766 | 1.738 | 1.760 | 61,800 | +0.04(+2.58%) |
Sep 02, 2003 | 1.664 | 1.736 | 1.664 | 1.716 | 80,684 | +0.06(+3.37%) |
Aug 29, 2003 | 1.650 | 1.679 | 1.650 | 1.660 | 32,187 | +0.01(+0.85%) |
Aug 28, 2003 | 1.695 | 1.696 | 1.629 | 1.646 | 134,331 | -0.04(-2.62%) |
Aug 27, 2003 | 1.701 | 1.701 | 1.685 | 1.690 | 44,633 | -0.03(-1.76%) |
Aug 26, 2003 | 1.725 | 1.739 | 1.707 | 1.721 | 33,475 | -0.01(-0.34%) |
Aug 25, 2003 | 1.718 | 1.729 | 1.718 | 1.727 | 12,016 | +0.00(+0.07%) |
Aug 22, 2003 | 1.755 | 1.755 | 1.694 | 1.725 | 281,966 | -0.03(-1.92%) |
Aug 21, 2003 | 1.765 | 1.780 | 1.751 | 1.759 | 58,796 | -0.02(-0.85%) |
Aug 20, 2003 | 1.788 | 1.788 | 1.772 | 1.774 | 28,325 | -0.03(-1.87%) |
Aug 19, 2003 | 1.828 | 1.828 | 1.808 | 1.808 | 21,458 | -0.03(-1.40%) |
Aug 18, 2003 | 1.835 | 1.847 | 1.828 | 1.834 | 18,883 | -0.01(-0.57%) |
Aug 15, 2003 | 1.838 | 1.844 | 1.834 | 1.844 | 102,143 | +0.00(+0.06%) |
Aug 14, 2003 | 1.777 | 1.845 | 1.777 | 1.843 | 132,185 | +0.07(+4.15%) |
Aug 13, 2003 | 1.708 | 1.776 | 1.708 | 1.770 | 102,572 | +0.07(+3.83%) |
Aug 12, 2003 | 1.716 | 1.717 | 1.699 | 1.704 | 38,625 | -0.02(-1.02%) |
Aug 11, 2003 | 1.700 | 1.730 | 1.700 | 1.722 | 57,509 | +0.03(+1.86%) |
Aug 08, 2003 | 1.697 | 1.704 | 1.683 | 1.690 | 67,809 | +0.00(+0.14%) |
Aug 07, 2003 | 1.703 | 1.727 | 1.682 | 1.688 | 55,792 | -0.02(-0.89%) |
Aug 06, 2003 | 1.752 | 1.752 | 1.703 | 1.703 | 495,265 | -0.05(-2.60%) |
Aug 05, 2003 | 1.769 | 1.789 | 1.749 | 1.749 | 45,492 | -0.03(-1.83%) |
Aug 04, 2003 | 1.782 | 1.782 | 1.781 | 1.781 | 858 | -0.00(-0.07%) |
Aug 01, 2003 | 1.793 | 1.814 | 1.780 | 1.782 | 30,042 | -0.02(-0.97%) |
Jul 31, 2003 | 1.777 | 1.822 | 1.776 | 1.800 | 58,367 | +0.02(+1.31%) |
Jul 30, 2003 | 1.792 | 1.803 | 1.774 | 1.777 | 118,880 | -0.03(-1.49%) |
Jul 29, 2003 | 1.829 | 1.833 | 1.793 | 1.803 | 53,646 | -0.03(-1.71%) |
Jul 28, 2003 | 1.810 | 1.838 | 1.801 | 1.835 | 55,363 | +0.03(+1.94%) |
Jul 25, 2003 | 1.792 | 1.806 | 1.782 | 1.800 | 38,196 | +0.02(+1.05%) |
Jul 24, 2003 | 1.809 | 1.833 | 1.779 | 1.781 | 45,063 | -0.03(-1.42%) |
Jul 23, 2003 | 1.791 | 1.813 | 1.789 | 1.807 | 45,921 | +0.02(+1.04%) |
Jul 22, 2003 | 1.793 | 1.796 | 1.766 | 1.788 | 84,976 | -0.01(-0.71%) |
Jul 21, 2003 | 1.800 | 1.807 | 1.784 | 1.801 | 71,242 | -0.00(-0.13%) |
Jul 18, 2003 | 1.807 | 1.807 | 1.785 | 1.803 | 89,697 | -0.02(-0.83%) |
Jul 17, 2003 | 1.892 | 1.892 | 1.810 | 1.819 | 132,614 | -0.08(-4.06%) |
Jul 16, 2003 | 1.899 | 1.919 | 1.889 | 1.896 | 96,992 | +0.00(+0.25%) |
Jul 15, 2003 | 1.925 | 1.925 | 1.886 | 1.891 | 176,819 | -0.03(-1.40%) |
Jul 14, 2003 | 1.871 | 1.925 | 1.871 | 1.918 | 89,697 | +0.05(+2.81%) |
Jul 11, 2003 | 1.864 | 1.876 | 1.858 | 1.865 | 19,312 | +0.00(+0.06%) |
Jul 10, 2003 | 1.850 | 1.864 | 1.838 | 1.864 | 30,042 | -0.00(-0.12%) |
Jul 09, 2003 | 1.886 | 1.889 | 1.864 | 1.866 | 42,488 | -0.02(-1.17%) |
Jul 08, 2003 | 1.870 | 1.901 | 1.850 | 1.889 | 203,427 | +0.00(+0.06%) |
Jul 07, 2003 | 1.858 | 1.887 | 1.858 | 1.887 | 62,230 | +0.00(+0.00%) |
Jul 03, 2003 | 1.871 | 1.890 | 1.871 | 1.887 | 178,106 | +0.01(+0.68%) |
Jul 02, 2003 | 1.849 | 1.892 | 1.849 | 1.875 | 37,338 | +0.03(+1.51%) |