Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.550 | 1.590 | 1.470 | 1.530 | 5,500 | -0.02(-1.29%) |
Nov 26, 2003 | 1.580 | 1.590 | 1.500 | 1.550 | 8,200 | +0.07(+4.73%) |
Nov 25, 2003 | 1.500 | 1.590 | 1.480 | 1.480 | 15,800 | -0.04(-2.63%) |
Nov 24, 2003 | 1.650 | 1.650 | 1.500 | 1.520 | 29,500 | -0.13(-7.88%) |
Nov 21, 2003 | 1.590 | 1.680 | 1.590 | 1.650 | 10,300 | +0.07(+4.43%) |
Nov 20, 2003 | 1.630 | 1.640 | 1.580 | 1.580 | 27,900 | -0.09(-5.39%) |
Nov 19, 2003 | 1.600 | 1.700 | 1.600 | 1.670 | 12,300 | +0.04(+2.45%) |
Nov 18, 2003 | 1.650 | 1.660 | 1.600 | 1.630 | 27,000 | -0.01(-0.61%) |
Nov 17, 2003 | 1.750 | 1.770 | 1.630 | 1.640 | 9,900 | -0.06(-3.53%) |
Nov 14, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 2,200 | -0.01(-0.58%) |
Nov 13, 2003 | 1.780 | 1.800 | 1.710 | 1.710 | 7,800 | -0.06(-3.39%) |
Nov 12, 2003 | 1.790 | 1.810 | 1.770 | 1.770 | 38,500 | +0.02(+1.14%) |
Nov 11, 2003 | 1.750 | 1.780 | 1.750 | 1.750 | 20,600 | +0.00(+0.00%) |
Nov 10, 2003 | 1.680 | 1.750 | 1.680 | 1.750 | 9,000 | +0.07(+4.17%) |
Nov 07, 2003 | 1.650 | 1.760 | 1.640 | 1.680 | 40,800 | +0.03(+1.82%) |
Nov 06, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 6,900 | -0.02(-1.20%) |
Nov 05, 2003 | 1.710 | 1.750 | 1.670 | 1.670 | 16,500 | +0.01(+0.60%) |
Nov 04, 2003 | 1.710 | 1.710 | 1.660 | 1.660 | 9,200 | -0.05(-2.92%) |
Nov 03, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 1.660 | 1.730 | 1.660 | 1.710 | 18,500 | +0.04(+2.40%) |
Oct 30, 2003 | 1.660 | 1.670 | 1.650 | 1.670 | 11,500 | +0.07(+4.37%) |
Oct 29, 2003 | 1.690 | 1.690 | 1.600 | 1.600 | 21,400 | -0.09(-5.33%) |
Oct 28, 2003 | 1.650 | 1.700 | 1.650 | 1.690 | 21,200 | +0.04(+2.42%) |
Oct 27, 2003 | 1.640 | 1.740 | 1.640 | 1.650 | 32,700 | +0.01(+0.61%) |
Oct 24, 2003 | 1.700 | 1.710 | 1.640 | 1.640 | 24,800 | -0.04(-2.38%) |
Oct 23, 2003 | 1.680 | 1.740 | 1.680 | 1.680 | 36,000 | +0.08(+5.00%) |
Oct 22, 2003 | 1.700 | 1.750 | 1.560 | 1.600 | 59,300 | -0.08(-4.76%) |
Oct 21, 2003 | 1.800 | 1.800 | 1.680 | 1.680 | 89,000 | +0.00(+0.00%) |
Oct 20, 2003 | 1.570 | 1.720 | 1.570 | 1.680 | 33,200 | +0.17(+11.26%) |
Oct 17, 2003 | 1.460 | 1.510 | 1.460 | 1.510 | 21,000 | +0.01(+0.67%) |
Oct 16, 2003 | 1.500 | 1.500 | 1.470 | 1.500 | 12,400 | +0.02(+1.35%) |
Oct 15, 2003 | 1.520 | 1.550 | 1.480 | 1.480 | 20,200 | +0.01(+0.68%) |
Oct 14, 2003 | 1.520 | 1.550 | 1.410 | 1.470 | 69,000 | -0.04(-2.65%) |
Oct 13, 2003 | 1.520 | 1.520 | 1.500 | 1.510 | 5,500 | -0.01(-0.66%) |
Oct 10, 2003 | 1.540 | 1.540 | 1.500 | 1.520 | 22,500 | +0.07(+4.83%) |
Oct 09, 2003 | 1.420 | 1.550 | 1.420 | 1.450 | 49,400 | +0.03(+2.11%) |
Oct 08, 2003 | 1.360 | 1.450 | 1.360 | 1.420 | 48,700 | +0.06(+4.41%) |
Oct 07, 2003 | 1.400 | 1.440 | 1.360 | 1.360 | 18,200 | -0.07(-4.90%) |
Oct 06, 2003 | 1.350 | 1.430 | 1.350 | 1.430 | 48,600 | +0.10(+7.52%) |
Oct 03, 2003 | 1.300 | 1.350 | 1.220 | 1.330 | 22,100 | +0.08(+6.40%) |
Oct 02, 2003 | 1.230 | 1.280 | 1.230 | 1.250 | 7,200 | +0.05(+4.17%) |
Oct 01, 2003 | 1.280 | 1.280 | 1.200 | 1.200 | 36,300 | -0.08(-6.25%) |
Sep 30, 2003 | 1.330 | 1.340 | 1.280 | 1.280 | 10,800 | -0.05(-3.76%) |
Sep 29, 2003 | 1.290 | 1.330 | 1.290 | 1.330 | 16,600 | +0.02(+1.53%) |
Sep 26, 2003 | 1.390 | 1.390 | 1.280 | 1.310 | 15,500 | -0.04(-2.96%) |
Sep 25, 2003 | 1.350 | 1.370 | 1.350 | 1.350 | 28,700 | +0.05(+3.85%) |
Sep 24, 2003 | 1.320 | 1.380 | 1.300 | 1.300 | 47,700 | +0.09(+7.44%) |
Sep 23, 2003 | 1.210 | 1.250 | 1.210 | 1.210 | 12,200 | +0.01(+0.83%) |
Sep 22, 2003 | 1.270 | 1.270 | 1.200 | 1.200 | 27,300 | -0.07(-5.51%) |
Sep 19, 2003 | 1.300 | 1.300 | 1.300 | 1.270 | 40,800 | -0.01(-0.78%) |
Sep 18, 2003 | 1.390 | 1.340 | 1.280 | 1.280 | 17,600 | -0.11(-7.91%) |
Sep 17, 2003 | 1.230 | 1.390 | 1.230 | 1.390 | 136,500 | +0.19(+15.83%) |
Sep 16, 2003 | 1.200 | 1.250 | 1.200 | 1.200 | 36,500 | -0.01(-0.83%) |
Sep 15, 2003 | 1.230 | 1.290 | 1.210 | 1.210 | 61,700 | -0.04(-3.20%) |
Sep 12, 2003 | 1.250 | 1.320 | 1.250 | 1.250 | 110,200 | +0.00(+0.00%) |
Sep 11, 2003 | 1.330 | 1.360 | 1.250 | 1.250 | 9,900 | -0.08(-6.02%) |
Sep 10, 2003 | 1.340 | 1.340 | 1.320 | 1.330 | 11,000 | +0.03(+2.31%) |
Sep 09, 2003 | 1.270 | 1.300 | 1.270 | 1.300 | 8,400 | -0.01(-0.76%) |
Sep 08, 2003 | 1.330 | 1.370 | 1.310 | 1.310 | 34,500 | -0.04(-2.96%) |
Sep 05, 2003 | 1.400 | 1.400 | 1.260 | 1.350 | 37,500 | -0.04(-2.88%) |
Sep 04, 2003 | 1.370 | 1.390 | 1.370 | 1.390 | 6,100 | +0.00(+0.00%) |
Sep 03, 2003 | 1.360 | 1.390 | 1.360 | 1.390 | 12,200 | -0.01(-0.71%) |