Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.824 | 1.824 | 1.768 | 1.788 | 112,298 | -0.03(-1.92%) |
Sep 29, 2003 | 1.805 | 1.837 | 1.805 | 1.823 | 113,584 | +0.02(+0.84%) |
Sep 26, 2003 | 1.828 | 1.828 | 1.808 | 1.808 | 147,016 | -0.03(-1.65%) |
Sep 25, 2003 | 1.855 | 1.857 | 1.829 | 1.838 | 160,303 | -0.02(-0.94%) |
Sep 24, 2003 | 1.858 | 1.863 | 1.856 | 1.856 | 21,430 | +0.01(+0.57%) |
Sep 23, 2003 | 1.838 | 1.848 | 1.829 | 1.845 | 19,287 | +0.01(+0.38%) |
Sep 22, 2003 | 1.847 | 1.848 | 1.830 | 1.838 | 44,147 | -0.01(-0.50%) |
Sep 19, 2003 | 1.861 | 1.865 | 1.848 | 1.848 | 25,288 | -0.02(-0.88%) |
Sep 18, 2003 | 1.826 | 1.864 | 1.815 | 1.864 | 243,884 | +0.05(+2.77%) |
Sep 17, 2003 | 1.815 | 1.820 | 1.809 | 1.814 | 228,025 | +0.00(+0.00%) |
Sep 16, 2003 | 1.819 | 1.828 | 1.814 | 1.814 | 32,146 | +0.00(+0.06%) |
Sep 15, 2003 | 1.812 | 1.826 | 1.812 | 1.813 | 30,860 | +0.00(+0.13%) |
Sep 12, 2003 | 1.807 | 1.814 | 1.805 | 1.810 | 37,289 | +0.01(+0.32%) |
Sep 11, 2003 | 1.785 | 1.807 | 1.784 | 1.805 | 39,861 | +0.01(+0.52%) |
Sep 10, 2003 | 1.802 | 1.819 | 1.774 | 1.795 | 159,017 | -0.01(-0.52%) |
Sep 09, 2003 | 1.822 | 1.822 | 1.795 | 1.805 | 174,448 | -0.01(-0.71%) |
Sep 08, 2003 | 1.779 | 1.820 | 1.766 | 1.817 | 26,574 | +0.03(+1.56%) |
Sep 05, 2003 | 1.785 | 1.799 | 1.785 | 1.789 | 38,147 | +0.01(+0.46%) |
Sep 04, 2003 | 1.772 | 1.781 | 1.765 | 1.781 | 79,723 | +0.02(+1.06%) |
Sep 03, 2003 | 1.752 | 1.768 | 1.740 | 1.763 | 61,721 | +0.04(+2.58%) |
Sep 02, 2003 | 1.666 | 1.738 | 1.666 | 1.718 | 80,580 | +0.06(+3.37%) |
Aug 29, 2003 | 1.652 | 1.681 | 1.652 | 1.662 | 32,146 | +0.01(+0.85%) |
Aug 28, 2003 | 1.697 | 1.698 | 1.631 | 1.648 | 134,157 | -0.04(-2.62%) |
Aug 27, 2003 | 1.703 | 1.703 | 1.687 | 1.693 | 44,576 | -0.03(-1.76%) |
Aug 26, 2003 | 1.728 | 1.742 | 1.709 | 1.723 | 33,432 | -0.01(-0.34%) |
Aug 25, 2003 | 1.721 | 1.731 | 1.721 | 1.729 | 12,001 | +0.00(+0.07%) |
Aug 22, 2003 | 1.757 | 1.757 | 1.696 | 1.728 | 281,602 | -0.03(-1.92%) |
Aug 21, 2003 | 1.767 | 1.782 | 1.753 | 1.761 | 58,720 | -0.02(-0.85%) |
Aug 20, 2003 | 1.791 | 1.791 | 1.774 | 1.777 | 28,288 | -0.03(-1.87%) |
Aug 19, 2003 | 1.830 | 1.830 | 1.810 | 1.810 | 21,430 | -0.03(-1.40%) |
Aug 18, 2003 | 1.837 | 1.849 | 1.830 | 1.836 | 18,859 | -0.01(-0.57%) |
Aug 15, 2003 | 1.841 | 1.847 | 1.836 | 1.847 | 102,011 | +0.00(+0.06%) |
Aug 14, 2003 | 1.779 | 1.848 | 1.779 | 1.845 | 132,014 | +0.07(+4.15%) |
Aug 13, 2003 | 1.710 | 1.778 | 1.710 | 1.772 | 102,440 | +0.07(+3.83%) |
Aug 12, 2003 | 1.718 | 1.719 | 1.701 | 1.707 | 38,575 | -0.02(-1.01%) |
Aug 11, 2003 | 1.702 | 1.732 | 1.702 | 1.724 | 57,435 | +0.03(+1.86%) |
Aug 08, 2003 | 1.700 | 1.707 | 1.686 | 1.693 | 67,721 | +0.00(+0.14%) |
Aug 07, 2003 | 1.705 | 1.729 | 1.684 | 1.690 | 55,720 | -0.02(-0.89%) |
Aug 06, 2003 | 1.754 | 1.754 | 1.705 | 1.705 | 494,626 | -0.05(-2.60%) |
Aug 05, 2003 | 1.771 | 1.792 | 1.751 | 1.751 | 45,433 | -0.03(-1.83%) |
Aug 04, 2003 | 1.785 | 1.785 | 1.784 | 1.784 | 857 | -0.00(-0.07%) |
Aug 01, 2003 | 1.795 | 1.816 | 1.782 | 1.785 | 30,003 | -0.02(-0.97%) |
Jul 31, 2003 | 1.779 | 1.824 | 1.778 | 1.802 | 58,292 | +0.02(+1.31%) |
Jul 30, 2003 | 1.794 | 1.806 | 1.777 | 1.779 | 118,727 | -0.03(-1.49%) |
Jul 29, 2003 | 1.831 | 1.835 | 1.795 | 1.806 | 53,577 | -0.03(-1.71%) |
Jul 28, 2003 | 1.813 | 1.841 | 1.803 | 1.837 | 55,291 | +0.03(+1.94%) |
Jul 25, 2003 | 1.794 | 1.808 | 1.785 | 1.802 | 38,147 | +0.02(+1.05%) |
Jul 24, 2003 | 1.812 | 1.835 | 1.781 | 1.784 | 45,005 | -0.03(-1.42%) |
Jul 23, 2003 | 1.793 | 1.815 | 1.792 | 1.809 | 45,862 | +0.02(+1.04%) |
Jul 22, 2003 | 1.795 | 1.799 | 1.768 | 1.791 | 84,866 | -0.01(-0.71%) |
Jul 21, 2003 | 1.802 | 1.809 | 1.786 | 1.803 | 71,150 | -0.00(-0.13%) |
Jul 18, 2003 | 1.809 | 1.809 | 1.787 | 1.806 | 89,581 | -0.02(-0.83%) |
Jul 17, 2003 | 1.894 | 1.894 | 1.813 | 1.821 | 132,443 | -0.08(-4.06%) |
Jul 16, 2003 | 1.901 | 1.921 | 1.891 | 1.898 | 96,867 | +0.00(+0.25%) |
Jul 15, 2003 | 1.927 | 1.927 | 1.889 | 1.893 | 176,591 | -0.03(-1.40%) |
Jul 14, 2003 | 1.873 | 1.927 | 1.873 | 1.920 | 89,581 | +0.05(+2.81%) |
Jul 11, 2003 | 1.866 | 1.878 | 1.861 | 1.868 | 19,287 | +0.00(+0.06%) |
Jul 10, 2003 | 1.852 | 1.866 | 1.841 | 1.866 | 30,003 | -0.00(-0.12%) |
Jul 09, 2003 | 1.889 | 1.891 | 1.866 | 1.869 | 42,433 | -0.02(-1.17%) |
Jul 08, 2003 | 1.872 | 1.904 | 1.852 | 1.891 | 203,165 | +0.00(+0.06%) |
Jul 07, 2003 | 1.861 | 1.890 | 1.861 | 1.890 | 62,149 | +0.00(+0.00%) |
Jul 03, 2003 | 1.873 | 1.892 | 1.873 | 1.890 | 177,877 | +0.01(+0.68%) |
Jul 02, 2003 | 1.851 | 1.894 | 1.851 | 1.877 | 37,289 | +0.03(+1.51%) |