Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.726 | 1.754 | 1.714 | 1.750 | 5,107,606 | +0.02(+1.43%) |
Nov 26, 2003 | 1.724 | 1.762 | 1.702 | 1.725 | 14,037,645 | +0.01(+0.63%) |
Nov 25, 2003 | 1.684 | 1.746 | 1.677 | 1.715 | 16,876,776 | +0.04(+2.59%) |
Nov 24, 2003 | 1.622 | 1.679 | 1.622 | 1.671 | 13,980,287 | +0.04(+2.52%) |
Nov 21, 2003 | 1.627 | 1.679 | 1.616 | 1.630 | 21,930,468 | +0.00(+0.20%) |
Nov 20, 2003 | 1.590 | 1.682 | 1.579 | 1.627 | 29,467,296 | -0.03(-1.90%) |
Nov 19, 2003 | 1.664 | 1.711 | 1.629 | 1.659 | 23,121,180 | -0.00(-0.28%) |
Nov 18, 2003 | 1.614 | 1.700 | 1.597 | 1.663 | 39,228,320 | +0.07(+4.28%) |
Nov 17, 2003 | 1.655 | 1.657 | 1.578 | 1.595 | 31,708,416 | -0.08(-4.51%) |
Nov 14, 2003 | 1.728 | 1.766 | 1.663 | 1.670 | 18,920,832 | -0.06(-3.57%) |
Nov 13, 2003 | 1.814 | 1.814 | 1.721 | 1.732 | 23,829,342 | -0.06(-3.46%) |
Nov 12, 2003 | 1.679 | 1.803 | 1.663 | 1.794 | 34,344,308 | +0.11(+6.82%) |
Nov 11, 2003 | 1.675 | 1.712 | 1.641 | 1.680 | 26,290,584 | +0.02(+0.92%) |
Nov 10, 2003 | 1.674 | 1.713 | 1.641 | 1.664 | 48,502,996 | -0.01(-0.60%) |
Nov 07, 2003 | 1.827 | 1.887 | 1.651 | 1.674 | 103,043,608 | -0.14(-7.77%) |
Nov 06, 2003 | 1.971 | 2.024 | 1.787 | 1.815 | 109,587,712 | -0.28(-13.44%) |
Nov 05, 2003 | 2.116 | 2.142 | 2.070 | 2.097 | 17,276,882 | -0.03(-1.48%) |
Nov 04, 2003 | 2.073 | 2.163 | 2.066 | 2.129 | 15,483,915 | +0.03(+1.62%) |
Nov 03, 2003 | 2.050 | 2.107 | 2.043 | 2.095 | 13,686,385 | +0.05(+2.36%) |
Oct 31, 2003 | 2.101 | 2.105 | 2.019 | 2.046 | 16,016,699 | -0.04(-2.13%) |
Oct 30, 2003 | 2.109 | 2.174 | 2.064 | 2.091 | 24,936,210 | -0.02(-0.86%) |
Oct 29, 2003 | 2.054 | 2.118 | 2.032 | 2.109 | 27,315,384 | +0.09(+4.57%) |
Oct 28, 2003 | 1.952 | 2.017 | 1.936 | 2.017 | 21,883,274 | +0.10(+5.08%) |
Oct 27, 2003 | 1.844 | 1.922 | 1.841 | 1.920 | 15,518,999 | +0.06(+3.38%) |
Oct 24, 2003 | 1.875 | 1.909 | 1.811 | 1.857 | 21,512,400 | -0.01(-0.27%) |
Oct 23, 2003 | 1.829 | 1.908 | 1.789 | 1.862 | 23,144,798 | -0.01(-0.61%) |
Oct 22, 2003 | 1.896 | 1.941 | 1.863 | 1.873 | 22,742,998 | -0.07(-3.76%) |
Oct 21, 2003 | 1.973 | 2.000 | 1.912 | 1.946 | 35,360,220 | -0.01(-0.44%) |
Oct 20, 2003 | 1.817 | 2.009 | 1.802 | 1.955 | 60,557,416 | +0.09(+5.01%) |
Oct 17, 2003 | 1.837 | 1.896 | 1.768 | 1.862 | 38,409,880 | +0.02(+1.10%) |
Oct 16, 2003 | 1.596 | 1.913 | 1.619 | 1.841 | 124,205,808 | +0.25(+15.35%) |
Oct 15, 2003 | 1.692 | 1.714 | 1.582 | 1.596 | 27,181,642 | -0.09(-5.34%) |
Oct 14, 2003 | 1.684 | 1.730 | 1.637 | 1.686 | 24,175,170 | +0.01(+0.83%) |
Oct 13, 2003 | 1.586 | 1.673 | 1.582 | 1.673 | 21,079,394 | +0.08(+4.88%) |
Oct 10, 2003 | 1.554 | 1.602 | 1.546 | 1.595 | 10,210,158 | +0.06(+3.67%) |
Oct 09, 2003 | 1.537 | 1.614 | 1.528 | 1.538 | 18,671,688 | +0.00(+0.16%) |
Oct 08, 2003 | 1.599 | 1.603 | 1.502 | 1.536 | 22,062,502 | -0.04(-2.38%) |
Oct 07, 2003 | 1.479 | 1.596 | 1.463 | 1.573 | 21,916,398 | +0.10(+6.50%) |
Oct 06, 2003 | 1.429 | 1.522 | 1.405 | 1.477 | 18,423,216 | +0.04(+3.01%) |
Oct 03, 2003 | 1.470 | 1.479 | 1.412 | 1.434 | 36,270,416 | -0.03(-2.00%) |
Oct 02, 2003 | 1.344 | 1.486 | 1.286 | 1.463 | 73,094,976 | +0.23(+18.72%) |
Oct 01, 2003 | 1.193 | 1.268 | 1.193 | 1.232 | 13,823,977 | +0.03(+2.83%) |
Sep 30, 2003 | 1.207 | 1.290 | 1.180 | 1.199 | 20,705,440 | +0.00(+0.24%) |
Sep 29, 2003 | 1.161 | 1.209 | 1.086 | 1.196 | 40,261,464 | -0.00(-0.03%) |
Sep 26, 2003 | 1.218 | 1.276 | 1.190 | 1.196 | 12,186,635 | -0.05(-3.79%) |
Sep 25, 2003 | 1.353 | 1.373 | 1.205 | 1.243 | 20,260,086 | -0.12(-8.71%) |
Sep 24, 2003 | 1.397 | 1.405 | 1.355 | 1.362 | 7,353,387 | -0.04(-2.56%) |
Sep 23, 2003 | 1.398 | 1.411 | 1.363 | 1.397 | 10,445,442 | +0.01(+0.88%) |
Sep 22, 2003 | 1.302 | 1.437 | 1.298 | 1.385 | 22,539,662 | +0.06(+4.84%) |
Sep 19, 2003 | 1.304 | 1.343 | 1.278 | 1.321 | 9,599,478 | +0.02(+1.26%) |
Sep 18, 2003 | 1.293 | 1.315 | 1.271 | 1.305 | 12,214,089 | +0.03(+2.21%) |
Sep 17, 2003 | 1.293 | 1.320 | 1.265 | 1.277 | 11,203,317 | -0.01(-0.42%) |
Sep 16, 2003 | 1.323 | 1.337 | 1.273 | 1.282 | 21,684,544 | +0.01(+1.10%) |
Sep 15, 2003 | 1.241 | 1.291 | 1.230 | 1.268 | 17,875,200 | +0.03(+2.72%) |
Sep 12, 2003 | 1.170 | 1.241 | 1.161 | 1.235 | 16,171,399 | +0.06(+5.17%) |
Sep 11, 2003 | 1.214 | 1.223 | 1.145 | 1.174 | 17,840,200 | -0.04(-3.07%) |
Sep 10, 2003 | 1.261 | 1.295 | 1.200 | 1.211 | 10,642,800 | -0.06(-4.51%) |
Sep 09, 2003 | 1.238 | 1.305 | 1.237 | 1.268 | 10,875,200 | +0.03(+2.28%) |
Sep 08, 2003 | 1.222 | 1.268 | 1.214 | 1.240 | 16,742,599 | +0.01(+0.49%) |
Sep 05, 2003 | 1.189 | 1.261 | 1.189 | 1.234 | 20,874,000 | +0.04(+3.17%) |
Sep 04, 2003 | 1.186 | 1.207 | 1.171 | 1.196 | 8,264,199 | +0.01(+0.57%) |
Sep 03, 2003 | 1.233 | 1.266 | 1.177 | 1.189 | 23,861,598 | -0.01(-1.04%) |