Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.897 | 1.897 | 1.885 | 1.889 | 735,231 | +0.01(+0.51%) |
Nov 26, 2003 | 1.898 | 1.903 | 1.876 | 1.879 | 3,571,425 | +0.00(+0.25%) |
Nov 25, 2003 | 1.883 | 1.894 | 1.861 | 1.875 | 2,020,316 | +0.01(+0.77%) |
Nov 24, 2003 | 1.849 | 1.867 | 1.830 | 1.860 | 2,376,411 | +0.01(+0.38%) |
Nov 21, 2003 | 1.892 | 1.892 | 1.847 | 1.853 | 1,529,114 | -0.04(-2.13%) |
Nov 20, 2003 | 1.867 | 1.909 | 1.867 | 1.894 | 2,126,097 | +0.03(+1.45%) |
Nov 19, 2003 | 1.882 | 1.889 | 1.855 | 1.867 | 1,323,836 | -0.02(-0.96%) |
Nov 18, 2003 | 1.877 | 1.886 | 1.874 | 1.885 | 1,776,286 | +0.01(+0.54%) |
Nov 17, 2003 | 1.884 | 1.884 | 1.868 | 1.875 | 1,536,446 | -0.02(-1.14%) |
Nov 14, 2003 | 1.916 | 1.919 | 1.897 | 1.896 | 2,196,269 | -0.03(-1.67%) |
Nov 13, 2003 | 1.910 | 1.934 | 1.907 | 1.928 | 1,713,446 | +0.02(+0.90%) |
Nov 12, 2003 | 1.928 | 1.928 | 1.904 | 1.911 | 2,655,004 | -0.00(-0.15%) |
Nov 11, 2003 | 1.940 | 1.940 | 1.912 | 1.914 | 2,029,742 | -0.03(-1.41%) |
Nov 10, 2003 | 1.941 | 1.947 | 1.934 | 1.941 | 2,024,506 | +0.01(+0.48%) |
Nov 07, 2003 | 1.924 | 1.935 | 1.924 | 1.932 | 2,331,376 | +0.01(+0.76%) |
Nov 06, 2003 | 1.906 | 1.908 | 1.900 | 1.918 | 3,312,732 | +0.01(+0.62%) |
Nov 05, 2003 | 1.884 | 1.914 | 1.884 | 1.906 | 3,758,899 | +0.01(+0.30%) |
Nov 04, 2003 | 1.892 | 1.902 | 1.886 | 1.900 | 2,509,423 | +0.01(+0.42%) |
Nov 03, 2003 | 1.897 | 1.907 | 1.889 | 1.892 | 2,984,915 | -0.02(-1.25%) |
Oct 31, 2003 | 1.926 | 1.927 | 1.913 | 1.916 | 3,334,726 | -0.03(-1.34%) |
Oct 30, 2003 | 1.947 | 1.965 | 1.939 | 1.942 | 2,279,009 | +0.00(+0.20%) |
Oct 29, 2003 | 1.925 | 1.961 | 1.917 | 1.938 | 2,543,986 | +0.01(+0.66%) |
Oct 28, 2003 | 1.902 | 1.926 | 1.889 | 1.926 | 2,408,879 | +0.05(+2.40%) |
Oct 27, 2003 | 1.883 | 1.887 | 1.866 | 1.880 | 1,686,215 | -0.01(-0.45%) |
Oct 24, 2003 | 1.887 | 1.895 | 1.873 | 1.889 | 3,021,572 | -0.00(-0.08%) |
Oct 23, 2003 | 1.844 | 1.895 | 1.839 | 1.891 | 6,479,885 | +0.05(+2.54%) |
Oct 22, 2003 | 1.798 | 1.846 | 1.798 | 1.844 | 6,875,779 | +0.06(+3.08%) |
Oct 21, 2003 | 1.765 | 1.791 | 1.763 | 1.789 | 4,533,930 | +0.05(+2.59%) |
Oct 20, 2003 | 1.746 | 1.750 | 1.740 | 1.743 | 1,642,227 | -0.00(-0.22%) |
Oct 17, 2003 | 1.741 | 1.759 | 1.741 | 1.747 | 2,384,790 | -0.01(-0.36%) |
Oct 16, 2003 | 1.749 | 1.763 | 1.749 | 1.754 | 2,422,494 | +0.00(+0.16%) |
Oct 15, 2003 | 1.755 | 1.785 | 1.749 | 1.751 | 3,435,271 | -0.01(-0.47%) |
Oct 14, 2003 | 1.727 | 1.762 | 1.727 | 1.759 | 1,856,931 | +0.03(+1.75%) |
Oct 13, 2003 | 1.723 | 1.746 | 1.723 | 1.729 | 635,734 | +0.00(+0.13%) |
Oct 10, 2003 | 1.715 | 1.731 | 1.707 | 1.727 | 1,405,528 | +0.03(+1.97%) |
Oct 09, 2003 | 1.696 | 1.703 | 1.683 | 1.693 | 2,149,139 | +0.01(+0.30%) |
Oct 08, 2003 | 1.716 | 1.716 | 1.685 | 1.688 | 1,273,564 | -0.01(-0.71%) |
Oct 07, 2003 | 1.711 | 1.717 | 1.694 | 1.700 | 1,804,564 | -0.00(-0.20%) |
Oct 06, 2003 | 1.693 | 1.707 | 1.687 | 1.704 | 1,163,593 | +0.01(+0.41%) |
Oct 03, 2003 | 1.692 | 1.707 | 1.686 | 1.697 | 1,289,274 | +0.02(+0.91%) |
Oct 02, 2003 | 1.686 | 1.689 | 1.675 | 1.681 | 1,137,410 | +0.01(+0.44%) |
Oct 01, 2003 | 1.652 | 1.676 | 1.650 | 1.674 | 1,543,777 | +0.02(+1.11%) |
Sep 30, 2003 | 1.665 | 1.665 | 1.645 | 1.656 | 2,551,317 | -0.01(-0.74%) |
Sep 29, 2003 | 1.634 | 1.670 | 1.628 | 1.668 | 2,838,288 | +0.04(+2.26%) |
Sep 26, 2003 | 1.663 | 1.663 | 1.629 | 1.631 | 1,783,618 | -0.03(-2.08%) |
Sep 25, 2003 | 1.694 | 1.694 | 1.664 | 1.666 | 2,277,962 | -0.02(-1.36%) |
Sep 24, 2003 | 1.699 | 1.704 | 1.689 | 1.689 | 4,123,373 | -0.01(-0.73%) |
Sep 23, 2003 | 1.663 | 1.701 | 1.663 | 1.701 | 2,313,571 | +0.04(+2.69%) |
Sep 22, 2003 | 1.680 | 1.682 | 1.654 | 1.657 | 3,455,170 | -0.03(-1.57%) |
Sep 19, 2003 | 1.707 | 1.711 | 1.671 | 1.683 | 2,352,323 | -0.01(-0.41%) |
Sep 18, 2003 | 1.637 | 1.690 | 1.637 | 1.690 | 2,681,187 | +0.05(+3.25%) |
Sep 17, 2003 | 1.649 | 1.649 | 1.635 | 1.637 | 1,663,174 | -0.00(-0.14%) |
Sep 16, 2003 | 1.644 | 1.651 | 1.633 | 1.639 | 3,013,193 | -0.00(-0.27%) |
Sep 15, 2003 | 1.670 | 1.673 | 1.639 | 1.644 | 1,939,671 | -0.03(-1.84%) |
Sep 12, 2003 | 1.685 | 1.688 | 1.668 | 1.674 | 1,746,961 | -0.02(-1.02%) |
Sep 11, 2003 | 1.679 | 1.709 | 1.674 | 1.692 | 1,641,180 | +0.00(+0.00%) |
Sep 10, 2003 | 1.697 | 1.711 | 1.692 | 1.692 | 1,717,635 | -0.01(-0.76%) |
Sep 09, 2003 | 1.711 | 1.721 | 1.701 | 1.705 | 1,434,854 | -0.01(-0.35%) |
Sep 08, 2003 | 1.723 | 1.729 | 1.702 | 1.711 | 2,384,790 | -0.01(-0.55%) |
Sep 05, 2003 | 1.723 | 1.728 | 1.709 | 1.720 | 1,610,807 | -0.01(-0.77%) |
Sep 04, 2003 | 1.746 | 1.750 | 1.725 | 1.734 | 3,003,767 | -0.01(-0.33%) |
Sep 03, 2003 | 1.716 | 1.747 | 1.716 | 1.739 | 1,895,683 | +0.04(+2.21%) |