Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.456 | 1.536 | 1.456 | 1.480 | 36,356 | +0.02(+1.67%) |
Nov 26, 2003 | 1.464 | 1.464 | 1.375 | 1.456 | 170,194 | +0.00(+0.00%) |
Nov 25, 2003 | 1.577 | 1.577 | 1.318 | 1.456 | 230,555 | -0.10(-6.25%) |
Nov 24, 2003 | 1.536 | 1.553 | 1.496 | 1.553 | 134,309 | +0.03(+2.13%) |
Nov 21, 2003 | 1.599 | 1.617 | 1.456 | 1.520 | 198,465 | -0.08(-4.91%) |
Nov 20, 2003 | 1.650 | 1.690 | 1.520 | 1.599 | 259,379 | -0.04(-2.66%) |
Nov 19, 2003 | 1.666 | 1.771 | 1.634 | 1.642 | 202,247 | -0.13(-7.26%) |
Nov 18, 2003 | 1.884 | 1.884 | 1.666 | 1.771 | 215,826 | -0.10(-5.19%) |
Nov 17, 2003 | 1.852 | 1.868 | 1.779 | 1.868 | 215,315 | +0.05(+2.67%) |
Nov 14, 2003 | 1.852 | 1.852 | 1.779 | 1.819 | 255,846 | -0.02(-0.88%) |
Nov 13, 2003 | 1.852 | 1.900 | 1.811 | 1.836 | 204,030 | -0.02(-0.87%) |
Nov 12, 2003 | 1.844 | 1.908 | 1.803 | 1.852 | 214,443 | +0.02(+0.88%) |
Nov 11, 2003 | 1.941 | 1.981 | 1.828 | 1.836 | 312,549 | -0.10(-5.02%) |
Nov 10, 2003 | 1.981 | 1.997 | 1.933 | 1.933 | 245,433 | -0.05(-2.45%) |
Nov 07, 2003 | 1.981 | 2.014 | 1.917 | 1.981 | 514,882 | +0.03(+1.66%) |
Nov 06, 2003 | 2.103 | 2.103 | 1.941 | 1.949 | 420,999 | -0.06(-2.82%) |
Nov 05, 2003 | 2.006 | 2.046 | 1.925 | 2.006 | 406,444 | +0.02(+0.81%) |
Nov 04, 2003 | 2.062 | 2.086 | 1.933 | 1.989 | 677,878 | -0.02(-0.81%) |
Nov 03, 2003 | 2.151 | 2.159 | 1.989 | 2.006 | 1,245,837 | -0.08(-3.88%) |
Oct 31, 2003 | 2.216 | 2.402 | 2.054 | 2.086 | 9,401,951 | +0.15(+7.95%) |
Oct 30, 2003 | 1.803 | 1.941 | 1.844 | 1.933 | 340,961 | +0.13(+7.18%) |
Oct 29, 2003 | 1.836 | 1.876 | 1.787 | 1.803 | 191,673 | -0.08(-4.29%) |
Oct 28, 2003 | 1.957 | 1.957 | 1.795 | 1.884 | 233,278 | -0.06(-2.92%) |
Oct 27, 2003 | 1.973 | 1.973 | 1.836 | 1.941 | 163,602 | +0.01(+0.42%) |
Oct 24, 2003 | 1.941 | 1.973 | 1.852 | 1.933 | 258,202 | -0.04(-2.05%) |
Oct 23, 2003 | 2.030 | 2.103 | 1.900 | 1.973 | 380,007 | -0.06(-3.17%) |
Oct 22, 2003 | 2.143 | 2.264 | 2.014 | 2.038 | 468,177 | -0.06(-3.08%) |
Oct 21, 2003 | 2.006 | 2.183 | 1.973 | 2.103 | 647,272 | +0.13(+6.60%) |
Oct 20, 2003 | 1.957 | 2.014 | 1.884 | 1.972 | 445,052 | +0.04(+2.05%) |
Oct 17, 2003 | 2.014 | 2.014 | 1.868 | 1.933 | 500,172 | -0.07(-3.67%) |
Oct 16, 2003 | 2.062 | 2.200 | 2.062 | 2.006 | 473,577 | -0.02(-0.76%) |
Oct 15, 2003 | 2.167 | 2.183 | 1.965 | 2.022 | 785,660 | -0.11(-5.30%) |
Oct 14, 2003 | 1.933 | 2.143 | 1.844 | 2.135 | 1,241,609 | +0.32(+17.33%) |
Oct 13, 2003 | 1.844 | 1.876 | 1.787 | 1.819 | 161,314 | -0.02(-1.32%) |
Oct 10, 2003 | 1.828 | 1.852 | 1.771 | 1.844 | 243,548 | +0.04(+2.24%) |
Oct 09, 2003 | 1.860 | 1.876 | 1.739 | 1.803 | 568,387 | -0.07(-3.88%) |
Oct 08, 2003 | 1.933 | 2.014 | 1.803 | 1.876 | 512,730 | +0.02(+0.87%) |
Oct 07, 2003 | 1.658 | 1.917 | 1.617 | 1.860 | 883,398 | +0.23(+14.43%) |
Oct 06, 2003 | 1.698 | 1.722 | 1.625 | 1.625 | 103,324 | -0.05(-2.90%) |
Oct 03, 2003 | 1.722 | 1.739 | 1.674 | 1.674 | 331,347 | -0.05(-2.82%) |
Oct 02, 2003 | 1.731 | 1.779 | 1.617 | 1.722 | 647,855 | +0.02(+0.95%) |
Oct 01, 2003 | 1.585 | 1.722 | 1.472 | 1.706 | 1,014,260 | +0.15(+9.90%) |
Sep 30, 2003 | 1.617 | 1.650 | 1.536 | 1.553 | 181,533 | -0.08(-4.95%) |
Sep 29, 2003 | 1.585 | 1.642 | 1.545 | 1.634 | 129,595 | +0.05(+3.06%) |
Sep 26, 2003 | 1.656 | 1.739 | 1.553 | 1.585 | 384,032 | -0.04(-2.49%) |
Sep 25, 2003 | 1.658 | 1.714 | 1.528 | 1.625 | 381,920 | -0.00(-0.10%) |
Sep 24, 2003 | 1.602 | 1.731 | 1.609 | 1.627 | 525,914 | +0.03(+1.56%) |
Sep 23, 2003 | 1.771 | 1.860 | 1.520 | 1.602 | 749,863 | -0.12(-7.00%) |
Sep 22, 2003 | 1.480 | 1.739 | 1.423 | 1.722 | 713,626 | +0.25(+17.03%) |
Sep 19, 2003 | 1.334 | 1.480 | 1.334 | 1.472 | 207,745 | +0.14(+10.30%) |
Sep 18, 2003 | 1.399 | 1.415 | 1.334 | 1.334 | 68,198 | -0.07(-4.73%) |
Sep 17, 2003 | 1.464 | 1.480 | 1.375 | 1.401 | 45,865 | -0.05(-3.78%) |
Sep 16, 2003 | 1.480 | 1.480 | 1.423 | 1.456 | 27,093 | +0.02(+1.69%) |
Sep 15, 2003 | 1.456 | 1.488 | 1.399 | 1.431 | 57,501 | +0.02(+1.14%) |
Sep 12, 2003 | 1.447 | 1.488 | 1.399 | 1.415 | 53,792 | -0.05(-3.37%) |
Sep 11, 2003 | 1.439 | 1.472 | 1.439 | 1.464 | 95,836 | +0.07(+4.68%) |
Sep 10, 2003 | 1.439 | 1.456 | 1.399 | 1.399 | 32,398 | -0.05(-3.35%) |
Sep 09, 2003 | 1.415 | 1.456 | 1.359 | 1.448 | 84,707 | +0.04(+2.87%) |
Sep 08, 2003 | 1.391 | 1.415 | 1.366 | 1.407 | 89,777 | +0.08(+6.10%) |
Sep 05, 2003 | 1.415 | 1.415 | 1.326 | 1.326 | 62,201 | -0.09(-6.29%) |
Sep 04, 2003 | 1.391 | 1.415 | 1.342 | 1.415 | 65,663 | +0.04(+2.82%) |
Sep 03, 2003 | 1.310 | 1.407 | 1.310 | 1.376 | 72,588 | +0.05(+3.78%) |