Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 758 | -0.01(-0.65%) |
Oct 29, 2003 | 2.029 | 2.029 | 2.029 | 2.029 | 0 | +0.02(+1.18%) |
Oct 28, 2003 | 2.006 | 2.006 | 2.006 | 2.006 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 1.987 | 2.006 | 1.987 | 2.006 | 48,567 | +0.03(+1.47%) |
Oct 24, 2003 | 1.987 | 1.987 | 1.977 | 1.977 | 12,141 | -0.01(-0.53%) |
Oct 23, 2003 | 1.969 | 1.987 | 1.969 | 1.987 | 47,049 | +0.02(+0.94%) |
Oct 22, 2003 | 1.983 | 1.988 | 1.957 | 1.969 | 78,163 | +0.00(+0.00%) |
Oct 21, 2003 | 1.967 | 1.969 | 1.967 | 1.969 | 29,595 | +0.01(+0.27%) |
Oct 20, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 8,347 | +0.01(+0.54%) |
Oct 17, 2003 | 1.953 | 1.953 | 1.953 | 1.953 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 1.957 | 1.959 | 1.950 | 1.953 | 81,199 | -0.00(-0.07%) |
Oct 15, 2003 | 1.954 | 1.954 | 1.954 | 1.954 | 77,404 | -0.01(-0.34%) |
Oct 14, 2003 | 1.963 | 1.963 | 1.961 | 1.961 | 49,326 | +0.01(+0.40%) |
Oct 13, 2003 | 1.953 | 1.953 | 1.953 | 1.953 | 3,794 | -0.01(-0.40%) |
Oct 10, 2003 | 1.961 | 1.961 | 1.961 | 1.961 | 11,383 | -0.01(-0.33%) |
Oct 09, 2003 | 1.967 | 1.974 | 1.957 | 1.967 | 78,922 | -0.00(-0.20%) |
Oct 08, 2003 | 1.971 | 1.971 | 1.971 | 1.971 | 22,766 | +0.00(+0.07%) |
Oct 07, 2003 | 1.977 | 1.977 | 1.970 | 1.970 | 41,737 | -0.03(-1.64%) |
Oct 06, 2003 | 2.016 | 2.041 | 2.041 | 2.003 | 114,589 | -0.01(-0.65%) |
Oct 03, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.016 | 2.016 | 2.016 | 2.016 | 37,943 | +0.04(+2.00%) |
Oct 01, 2003 | 1.977 | 1.977 | 1.977 | 1.977 | 34,907 | +0.03(+1.70%) |
Sep 30, 2003 | 1.970 | 1.970 | 1.944 | 1.944 | 25,801 | -0.03(-1.60%) |
Sep 29, 2003 | 1.944 | 1.975 | 1.944 | 1.975 | 30,354 | +0.03(+1.77%) |
Sep 26, 2003 | 1.945 | 1.945 | 1.941 | 1.941 | 43,255 | -0.02(-1.14%) |
Sep 25, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 20,489 | +0.01(+0.34%) |
Sep 24, 2003 | 1.957 | 1.957 | 1.957 | 1.957 | 0 | +0.01(+0.34%) |
Sep 23, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 23,524 | -0.01(-0.67%) |
Sep 22, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 3,035 | -0.01(-0.53%) |
Sep 17, 2003 | 1.958 | 1.974 | 1.958 | 1.974 | 47,808 | +0.04(+1.90%) |
Sep 16, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 3,035 | +0.01(+0.34%) |
Sep 15, 2003 | 1.920 | 1.934 | 1.920 | 1.931 | 17,453 | +0.01(+0.69%) |
Sep 12, 2003 | 1.920 | 1.920 | 1.917 | 1.917 | 22,766 | -0.02(-1.02%) |
Sep 11, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 52,361 | +0.00(+0.00%) |
Sep 10, 2003 | 1.937 | 1.937 | 1.937 | 1.937 | 3,794 | +0.00(+0.00%) |
Sep 09, 2003 | 1.924 | 1.983 | 1.924 | 1.937 | 61,468 | +0.01(+0.68%) |
Sep 08, 2003 | 1.924 | 1.924 | 1.924 | 1.924 | 15,177 | -0.01(-0.34%) |
Sep 05, 2003 | 1.931 | 1.931 | 1.931 | 1.931 | 26,560 | +0.02(+1.03%) |
Sep 04, 2003 | 1.909 | 1.911 | 1.892 | 1.911 | 98,653 | +0.00(+0.00%) |
Sep 03, 2003 | 1.898 | 1.911 | 1.898 | 1.911 | 30,354 | +0.02(+0.83%) |
Sep 02, 2003 | 1.895 | 1.895 | 1.895 | 1.895 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 1.913 | 1.913 | 1.890 | 1.895 | 33,390 | -0.01(-0.76%) |
Aug 28, 2003 | 1.907 | 1.909 | 1.907 | 1.909 | 44,773 | +0.01(+0.49%) |
Aug 27, 2003 | 1.878 | 1.900 | 1.878 | 1.900 | 38,702 | +0.01(+0.49%) |
Aug 26, 2003 | 1.888 | 1.891 | 1.888 | 1.891 | 46,291 | +0.00(+0.14%) |
Aug 25, 2003 | 1.879 | 1.888 | 1.878 | 1.888 | 60,709 | +0.01(+0.63%) |
Aug 22, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 11,383 | -0.01(-0.42%) |
Aug 21, 2003 | 1.883 | 1.884 | 1.883 | 1.884 | 19,730 | -0.01(-0.42%) |
Aug 20, 2003 | 1.911 | 1.917 | 1.892 | 1.892 | 94,099 | -0.01(-0.28%) |
Aug 19, 2003 | 1.871 | 1.898 | 1.871 | 1.898 | 85,752 | +0.03(+1.34%) |
Aug 18, 2003 | 1.874 | 1.874 | 1.873 | 1.873 | 9,106 | -0.00(-0.07%) |
Aug 15, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 6,829 | +0.01(+0.49%) |
Aug 13, 2003 | 1.884 | 1.884 | 1.863 | 1.865 | 58,432 | -0.02(-1.05%) |
Aug 12, 2003 | 1.876 | 1.884 | 1.876 | 1.884 | 9,106 | +0.01(+0.77%) |
Aug 11, 2003 | 1.892 | 1.892 | 1.870 | 1.870 | 80,440 | -0.02(-1.11%) |
Aug 08, 2003 | 1.882 | 1.899 | 1.880 | 1.891 | 65,262 | +0.01(+0.28%) |
Aug 07, 2003 | 1.876 | 1.886 | 1.876 | 1.886 | 42,496 | +0.00(+0.07%) |
Aug 06, 2003 | 1.884 | 1.898 | 1.884 | 1.884 | 50,844 | +0.00(+0.00%) |
Aug 05, 2003 | 1.890 | 1.890 | 1.884 | 1.884 | 18,971 | +0.00(+0.21%) |
Aug 04, 2003 | 1.911 | 1.924 | 1.878 | 1.880 | 65,262 | -0.03(-1.59%) |