Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.655 | 1.660 | 1.645 | 1.646 | 384,300 | -0.01(-0.58%) |
Nov 26, 2003 | 1.648 | 1.664 | 1.612 | 1.655 | 679,757 | +0.01(+0.88%) |
Nov 25, 2003 | 1.655 | 1.655 | 1.646 | 1.641 | 744,841 | -0.02(-1.28%) |
Nov 24, 2003 | 1.619 | 1.670 | 1.610 | 1.662 | 1,607,451 | +0.05(+3.25%) |
Nov 21, 2003 | 1.599 | 1.626 | 1.599 | 1.610 | 677,691 | +0.02(+1.09%) |
Nov 20, 2003 | 1.631 | 1.646 | 1.597 | 1.592 | 3,812,016 | -0.05(-3.24%) |
Nov 19, 2003 | 1.636 | 1.647 | 1.621 | 1.646 | 466,946 | +0.02(+1.19%) |
Nov 18, 2003 | 1.588 | 1.591 | 1.588 | 1.626 | 1,294,432 | +0.03(+2.13%) |
Nov 17, 2003 | 1.576 | 1.626 | 1.576 | 1.592 | 986,578 | -0.02(-1.38%) |
Nov 14, 2003 | 1.607 | 1.646 | 1.602 | 1.615 | 654,964 | -0.01(-0.48%) |
Nov 13, 2003 | 1.640 | 1.640 | 1.600 | 1.622 | 381,201 | -0.01(-0.42%) |
Nov 12, 2003 | 1.607 | 1.640 | 1.607 | 1.629 | 631,203 | +0.02(+1.45%) |
Nov 11, 2003 | 1.600 | 1.609 | 1.585 | 1.606 | 809,924 | +0.01(+0.85%) |
Nov 10, 2003 | 1.654 | 1.654 | 1.589 | 1.592 | 1,260,341 | -0.04(-2.72%) |
Nov 07, 2003 | 1.560 | 1.642 | 1.549 | 1.637 | 3,505,195 | +0.10(+6.49%) |
Nov 06, 2003 | 1.518 | 1.538 | 1.520 | 1.537 | 1,584,724 | +0.02(+1.28%) |
Nov 05, 2003 | 1.521 | 1.541 | 1.518 | 1.518 | 977,281 | -0.03(-1.69%) |
Nov 04, 2003 | 1.521 | 1.544 | 1.521 | 1.544 | 615,304 | +0.02(+1.59%) |
Nov 03, 2003 | 1.558 | 1.558 | 1.514 | 1.520 | 1,234,721 | -0.00(-0.32%) |
Oct 31, 2003 | 1.554 | 1.561 | 1.510 | 1.525 | 716,948 | -0.02(-1.38%) |
Oct 30, 2003 | 1.550 | 1.552 | 1.544 | 1.546 | 556,822 | +0.00(+0.13%) |
Oct 29, 2003 | 1.491 | 1.544 | 1.491 | 1.544 | 632,236 | +0.04(+2.64%) |
Oct 28, 2003 | 1.498 | 1.524 | 1.476 | 1.504 | 957,652 | +0.03(+1.70%) |
Oct 27, 2003 | 1.456 | 1.479 | 1.456 | 1.479 | 515,500 | +0.03(+2.21%) |
Oct 24, 2003 | 1.481 | 1.481 | 1.431 | 1.447 | 806,825 | -0.02(-1.32%) |
Oct 23, 2003 | 1.452 | 1.471 | 1.452 | 1.467 | 945,256 | +0.02(+1.41%) |
Oct 22, 2003 | 1.466 | 1.470 | 1.446 | 1.446 | 603,310 | -0.02(-1.32%) |
Oct 21, 2003 | 1.462 | 1.469 | 1.454 | 1.466 | 568,186 | +0.01(+0.87%) |
Oct 20, 2003 | 1.463 | 1.467 | 1.443 | 1.453 | 842,982 | -0.01(-0.73%) |
Oct 17, 2003 | 1.477 | 1.477 | 1.452 | 1.464 | 400,829 | -0.00(-0.13%) |
Oct 16, 2003 | 1.443 | 1.470 | 1.443 | 1.466 | 370,870 | +0.00(+0.20%) |
Oct 15, 2003 | 1.491 | 1.491 | 1.457 | 1.463 | 683,890 | -0.03(-1.76%) |
Oct 14, 2003 | 1.465 | 1.499 | 1.459 | 1.489 | 883,272 | +0.02(+1.18%) |
Oct 13, 2003 | 1.468 | 1.468 | 1.468 | 1.471 | 413,226 | +0.00(+0.20%) |
Oct 10, 2003 | 1.471 | 1.471 | 1.471 | 1.468 | 880,172 | +0.01(+0.80%) |
Oct 09, 2003 | 1.499 | 1.506 | 1.453 | 1.457 | 1,342,986 | -0.05(-3.09%) |
Oct 08, 2003 | 1.462 | 1.505 | 1.454 | 1.503 | 3,620,898 | +0.03(+1.84%) |
Oct 07, 2003 | 1.469 | 1.469 | 1.448 | 1.476 | 828,519 | +0.02(+1.60%) |
Oct 06, 2003 | 1.418 | 1.435 | 1.418 | 1.453 | 1,477,285 | +0.04(+3.16%) |
Oct 03, 2003 | 1.418 | 1.418 | 1.408 | 1.408 | 922,528 | -0.00(-0.07%) |
Oct 02, 2003 | 1.418 | 1.423 | 1.405 | 1.409 | 418,392 | -0.00(-0.34%) |
Oct 01, 2003 | 1.399 | 1.437 | 1.399 | 1.414 | 579,550 | +0.02(+1.46%) |
Sep 30, 2003 | 1.403 | 1.406 | 1.386 | 1.394 | 881,205 | +0.01(+0.70%) |
Sep 29, 2003 | 1.391 | 1.394 | 1.374 | 1.384 | 1,305,796 | +0.01(+0.92%) |
Sep 26, 2003 | 1.408 | 1.411 | 1.366 | 1.372 | 454,549 | -0.03(-2.28%) |
Sep 25, 2003 | 1.426 | 1.452 | 1.404 | 1.404 | 1,392,573 | -0.03(-2.22%) |
Sep 24, 2003 | 1.465 | 1.498 | 1.446 | 1.436 | 1,047,529 | -0.05(-3.32%) |
Sep 23, 2003 | 1.435 | 1.485 | 1.435 | 1.485 | 689,055 | +0.04(+2.82%) |
Sep 22, 2003 | 1.447 | 1.467 | 1.442 | 1.444 | 1,096,083 | -0.03(-2.36%) |
Sep 19, 2003 | 1.480 | 1.480 | 1.458 | 1.479 | 1,070,257 | -0.01(-0.97%) |
Sep 18, 2003 | 1.486 | 1.506 | 1.459 | 1.494 | 1,506,211 | -0.00(-0.19%) |
Sep 17, 2003 | 1.549 | 1.505 | 1.462 | 1.497 | 1,454,557 | +0.02(+1.46%) |
Sep 16, 2003 | 1.470 | 1.486 | 1.470 | 1.475 | 1,639,012 | +0.02(+1.39%) |
Sep 15, 2003 | 1.439 | 1.460 | 1.437 | 1.455 | 1,178,006 | +0.02(+1.74%) |
Sep 12, 2003 | 1.434 | 1.437 | 1.402 | 1.430 | 683,373 | -0.00(-0.26%) |
Sep 11, 2003 | 1.388 | 1.438 | 1.388 | 1.434 | 939,367 | +0.05(+3.32%) |
Sep 10, 2003 | 1.391 | 1.419 | 1.384 | 1.387 | 1,192,107 | +0.01(+1.07%) |
Sep 09, 2003 | 1.395 | 1.400 | 1.370 | 1.373 | 683,373 | -0.02(-1.59%) |
Sep 08, 2003 | 1.374 | 1.395 | 1.363 | 1.395 | 831,980 | +0.02(+1.54%) |
Sep 05, 2003 | 1.406 | 1.406 | 1.364 | 1.374 | 1,033,738 | -0.02(-1.39%) |
Sep 04, 2003 | 1.418 | 1.424 | 1.359 | 1.393 | 1,403,627 | -0.02(-1.11%) |
Sep 03, 2003 | 1.423 | 1.429 | 1.393 | 1.409 | 862,352 | -0.01(-0.39%) |