Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.719 | 1.778 | 1.668 | 1.753 | 5,594 | +0.05(+3.00%) |
Nov 26, 2003 | 1.778 | 1.778 | 1.676 | 1.702 | 28,977 | -0.04(-2.44%) |
Nov 25, 2003 | 1.719 | 1.778 | 1.719 | 1.744 | 14,221 | +0.04(+2.50%) |
Nov 24, 2003 | 1.685 | 1.702 | 1.668 | 1.702 | 11,988 | -0.06(-3.38%) |
Nov 21, 2003 | 1.761 | 1.761 | 1.761 | 1.761 | 156 | +0.09(+5.08%) |
Nov 20, 2003 | 1.676 | 1.676 | 1.676 | 1.676 | 6,189 | +0.00(+0.00%) |
Nov 19, 2003 | 1.710 | 1.710 | 1.659 | 1.676 | 7,581 | +0.01(+0.51%) |
Nov 18, 2003 | 1.744 | 1.778 | 1.659 | 1.668 | 49,782 | -0.12(-6.62%) |
Nov 17, 2003 | 1.753 | 1.786 | 1.617 | 1.786 | 2,820 | -0.03(-1.87%) |
Nov 14, 2003 | 1.770 | 1.820 | 1.761 | 1.820 | 1,292 | +0.03(+1.86%) |
Nov 13, 2003 | 1.693 | 1.787 | 1.693 | 1.787 | 6,660 | +0.06(+3.45%) |
Nov 12, 2003 | 1.770 | 1.770 | 1.710 | 1.727 | 7,169 | -0.02(-0.98%) |
Nov 11, 2003 | 1.744 | 1.744 | 1.744 | 1.744 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1.753 | 1.753 | 1.744 | 1.744 | 1,292 | +0.00(+0.00%) |
Nov 07, 2003 | 1.719 | 1.761 | 1.719 | 1.744 | 8,756 | +0.02(+0.98%) |
Nov 06, 2003 | 1.795 | 1.795 | 1.727 | 1.727 | 2,938 | +0.00(+0.00%) |
Nov 05, 2003 | 1.727 | 1.727 | 1.727 | 1.727 | 352 | -0.08(-4.25%) |
Nov 04, 2003 | 1.736 | 1.838 | 1.710 | 1.804 | 15,915 | +0.07(+3.92%) |
Nov 03, 2003 | 1.719 | 1.829 | 1.710 | 1.736 | 5,289 | -0.03(-1.45%) |
Oct 31, 2003 | 1.744 | 1.787 | 1.744 | 1.761 | 11,166 | +0.02(+0.98%) |
Oct 30, 2003 | 1.702 | 1.744 | 1.702 | 1.744 | 2,938 | -0.03(-1.91%) |
Oct 29, 2003 | 1.770 | 1.778 | 1.770 | 1.778 | 587 | +0.07(+3.98%) |
Oct 28, 2003 | 1.702 | 1.719 | 1.702 | 1.710 | 2,233 | +0.09(+5.79%) |
Oct 27, 2003 | 1.719 | 1.719 | 1.617 | 1.617 | 5,759 | -0.17(-9.52%) |
Oct 24, 2003 | 1.795 | 1.795 | 1.787 | 1.787 | 5,171 | +0.00(+0.00%) |
Oct 23, 2003 | 1.727 | 1.787 | 1.727 | 1.787 | 2,585 | +0.02(+0.96%) |
Oct 22, 2003 | 1.812 | 1.812 | 1.770 | 1.770 | 1,292 | +0.04(+2.46%) |
Oct 21, 2003 | 1.710 | 1.795 | 1.710 | 1.727 | 9,285 | +0.03(+1.50%) |
Oct 20, 2003 | 1.702 | 1.710 | 1.702 | 1.702 | 6,582 | +0.00(+0.00%) |
Oct 17, 2003 | 1.744 | 1.744 | 1.676 | 1.702 | 4,701 | -0.07(-3.85%) |
Oct 16, 2003 | 1.744 | 1.770 | 1.719 | 1.770 | 9,050 | +0.02(+0.97%) |
Oct 15, 2003 | 1.778 | 1.778 | 1.719 | 1.753 | 5,406 | +0.01(+0.49%) |
Oct 14, 2003 | 1.804 | 1.812 | 1.710 | 1.744 | 13,751 | -0.08(-4.21%) |
Oct 13, 2003 | 1.770 | 1.821 | 1.770 | 1.821 | 1,763 | +0.11(+6.47%) |
Oct 10, 2003 | 1.702 | 1.710 | 1.651 | 1.710 | 3,643 | +0.00(+0.00%) |
Oct 09, 2003 | 1.727 | 1.727 | 1.710 | 1.710 | 6,464 | +0.00(+0.00%) |
Oct 08, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 470 | +0.00(+0.00%) |
Oct 07, 2003 | 1.761 | 1.761 | 1.710 | 1.710 | 1,527 | -0.04(-2.43%) |
Oct 06, 2003 | 1.642 | 1.829 | 1.642 | 1.753 | 4,583 | +0.02(+0.98%) |
Oct 03, 2003 | 1.651 | 1.736 | 1.642 | 1.736 | 29,501 | +0.07(+4.08%) |
Oct 02, 2003 | 1.676 | 1.676 | 1.668 | 1.668 | 1,998 | -0.03(-2.00%) |
Oct 01, 2003 | 1.693 | 1.702 | 1.659 | 1.702 | 4,348 | -0.00(-0.05%) |
Sep 30, 2003 | 1.702 | 1.702 | 1.702 | 1.702 | 117 | -0.02(-0.94%) |
Sep 29, 2003 | 1.659 | 1.728 | 1.659 | 1.719 | 7,874 | +0.01(+0.50%) |
Sep 26, 2003 | 1.804 | 1.812 | 1.710 | 1.710 | 7,639 | -0.06(-3.37%) |
Sep 25, 2003 | 1.812 | 1.812 | 1.770 | 1.770 | 9,167 | -0.01(-0.48%) |
Sep 24, 2003 | 1.744 | 1.778 | 1.761 | 1.778 | 12,188 | +0.03(+1.95%) |
Sep 23, 2003 | 1.727 | 1.787 | 1.727 | 1.744 | 9,367 | +0.01(+0.49%) |
Sep 22, 2003 | 1.744 | 1.761 | 1.659 | 1.736 | 107,158 | -0.03(-1.45%) |
Sep 19, 2003 | 1.702 | 1.761 | 1.702 | 1.761 | 6,464 | +0.00(+0.00%) |
Sep 18, 2003 | 1.753 | 1.761 | 1.753 | 1.761 | 3,055 | -0.07(-3.72%) |
Sep 17, 2003 | 1.744 | 1.829 | 1.744 | 1.829 | 8,462 | +0.11(+6.44%) |
Sep 16, 2003 | 1.795 | 1.795 | 1.710 | 1.719 | 15,749 | -0.07(-3.81%) |
Sep 15, 2003 | 1.897 | 1.897 | 1.787 | 1.787 | 5,641 | +0.00(+0.00%) |
Sep 12, 2003 | 1.906 | 1.906 | 1.787 | 1.787 | 11,636 | +0.04(+2.44%) |
Sep 11, 2003 | 1.702 | 1.923 | 1.702 | 1.744 | 18,805 | -0.02(-0.97%) |
Sep 10, 2003 | 1.779 | 1.779 | 1.744 | 1.761 | 8,227 | -0.04(-2.36%) |
Sep 09, 2003 | 1.914 | 1.914 | 1.770 | 1.804 | 9,402 | +0.00(+0.00%) |
Sep 08, 2003 | 1.796 | 1.838 | 1.796 | 1.804 | 8,932 | -0.05(-2.75%) |
Sep 05, 2003 | 1.863 | 1.863 | 1.787 | 1.855 | 5,171 | -0.01(-0.55%) |
Sep 04, 2003 | 1.855 | 1.865 | 1.787 | 1.865 | 6,346 | -0.01(-0.36%) |
Sep 03, 2003 | 1.872 | 1.906 | 1.855 | 1.872 | 4,348 | +0.02(+0.87%) |