Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.699 | 1.767 | 1.691 | 1.762 | 282,070 | +0.08(+4.49%) |
Nov 26, 2003 | 1.706 | 1.715 | 1.676 | 1.686 | 415,449 | +0.00(+0.07%) |
Nov 25, 2003 | 1.697 | 1.697 | 1.683 | 1.685 | 646,747 | -0.00(-0.07%) |
Nov 24, 2003 | 1.624 | 1.717 | 1.623 | 1.686 | 758,769 | +0.07(+4.14%) |
Nov 21, 2003 | 1.613 | 1.628 | 1.597 | 1.619 | 643,120 | +0.01(+0.54%) |
Nov 20, 2003 | 1.526 | 1.643 | 1.514 | 1.611 | 467,028 | +0.01(+0.46%) |
Nov 19, 2003 | 1.598 | 1.650 | 1.598 | 1.603 | 865,553 | -0.01(-0.46%) |
Nov 18, 2003 | 1.630 | 1.633 | 1.582 | 1.611 | 608,869 | -0.00(-0.23%) |
Nov 17, 2003 | 1.681 | 1.684 | 1.603 | 1.614 | 1,200,814 | -0.10(-6.07%) |
Nov 14, 2003 | 1.792 | 1.793 | 1.737 | 1.719 | 797,453 | -0.07(-3.75%) |
Nov 13, 2003 | 1.799 | 1.799 | 1.759 | 1.786 | 894,566 | -0.02(-1.03%) |
Nov 12, 2003 | 1.799 | 1.799 | 1.779 | 1.804 | 911,088 | +0.00(+0.28%) |
Nov 11, 2003 | 1.853 | 1.853 | 1.787 | 1.799 | 902,625 | -0.05(-2.81%) |
Nov 10, 2003 | 1.934 | 1.934 | 1.849 | 1.851 | 1,962,405 | -0.02(-1.19%) |
Nov 07, 2003 | 1.830 | 1.936 | 1.794 | 1.874 | 3,679,812 | +0.06(+3.42%) |
Nov 06, 2003 | 1.818 | 1.849 | 1.817 | 1.812 | 1,448,634 | +0.01(+0.69%) |
Nov 05, 2003 | 1.648 | 1.828 | 1.733 | 1.799 | 2,746,964 | +0.07(+4.32%) |
Nov 04, 2003 | 1.648 | 1.737 | 1.645 | 1.725 | 2,499,258 | +0.11(+6.92%) |
Nov 03, 2003 | 1.501 | 1.645 | 1.483 | 1.613 | 2,528,629 | +0.15(+10.17%) |
Oct 31, 2003 | 1.415 | 1.460 | 1.411 | 1.464 | 1,498,600 | +0.07(+4.98%) |
Oct 30, 2003 | 1.415 | 1.415 | 1.335 | 1.395 | 1,548,567 | +0.00(+0.36%) |
Oct 29, 2003 | 1.362 | 1.415 | 1.339 | 1.390 | 1,355,953 | +0.03(+2.28%) |
Oct 28, 2003 | 1.439 | 1.439 | 1.282 | 1.359 | 1,005,380 | -0.04(-2.67%) |
Oct 27, 2003 | 1.396 | 1.402 | 1.365 | 1.396 | 818,810 | +0.00(+0.00%) |
Oct 24, 2003 | 1.439 | 1.451 | 1.365 | 1.396 | 2,934,340 | -0.05(-3.52%) |
Oct 23, 2003 | 1.470 | 1.487 | 1.446 | 1.447 | 977,173 | -0.04(-2.43%) |
Oct 22, 2003 | 1.539 | 1.539 | 1.464 | 1.483 | 173,674 | -0.06(-4.02%) |
Oct 21, 2003 | 1.594 | 1.594 | 1.545 | 1.545 | 207,523 | -0.04(-2.73%) |
Oct 20, 2003 | 1.570 | 1.587 | 1.552 | 1.588 | 686,237 | +0.03(+1.99%) |
Oct 17, 2003 | 1.555 | 1.582 | 1.555 | 1.557 | 288,114 | +0.02(+1.13%) |
Oct 16, 2003 | 1.537 | 1.550 | 1.521 | 1.540 | 224,447 | -0.00(-0.08%) |
Oct 15, 2003 | 1.582 | 1.592 | 1.489 | 1.541 | 1,049,705 | -0.04(-2.28%) |
Oct 14, 2003 | 1.408 | 1.603 | 1.408 | 1.577 | 2,109,082 | +0.18(+13.08%) |
Oct 13, 2003 | 1.263 | 1.477 | 1.263 | 1.395 | 990,873 | +0.14(+11.51%) |
Oct 10, 2003 | 1.241 | 1.261 | 1.241 | 1.251 | 319,948 | +0.01(+1.20%) |
Oct 09, 2003 | 1.220 | 1.259 | 1.220 | 1.236 | 205,508 | +0.03(+2.36%) |
Oct 08, 2003 | 1.236 | 1.261 | 1.161 | 1.207 | 291,741 | -0.02(-2.01%) |
Oct 07, 2003 | 1.200 | 1.241 | 1.195 | 1.232 | 560,111 | +0.04(+3.44%) |
Oct 06, 2003 | 1.147 | 1.197 | 1.145 | 1.191 | 394,092 | +0.07(+6.43%) |
Oct 03, 2003 | 1.128 | 1.129 | 1.128 | 1.119 | 374,347 | -0.00(-0.33%) |
Oct 02, 2003 | 1.191 | 1.200 | 1.123 | 1.123 | 597,183 | +0.03(+2.61%) |
Oct 01, 2003 | 1.082 | 1.096 | 1.082 | 1.094 | 269,175 | -0.01(-0.90%) |
Sep 30, 2003 | 1.067 | 1.115 | 1.055 | 1.104 | 352,185 | +0.05(+4.71%) |
Sep 29, 2003 | 1.055 | 1.055 | 1.041 | 1.055 | 564,947 | -0.01(-0.93%) |
Sep 26, 2003 | 1.077 | 1.077 | 1.042 | 1.065 | 220,015 | -0.01(-1.15%) |
Sep 25, 2003 | 1.087 | 1.098 | 1.060 | 1.077 | 231,700 | -0.03(-2.91%) |
Sep 24, 2003 | 1.104 | 1.129 | 1.086 | 1.109 | 128,543 | +0.01(+1.02%) |
Sep 23, 2003 | 1.098 | 1.102 | 1.078 | 1.098 | 654,000 | +0.00(+0.00%) |
Sep 22, 2003 | 1.092 | 1.092 | 1.072 | 1.098 | 214,373 | +0.00(+0.00%) |
Sep 19, 2003 | 1.114 | 1.114 | 1.094 | 1.098 | 146,676 | -0.00(-0.45%) |
Sep 18, 2003 | 1.104 | 1.118 | 1.096 | 1.103 | 94,292 | -0.01(-1.11%) |
Sep 17, 2003 | 1.117 | 1.124 | 1.094 | 1.115 | 211,955 | -0.01(-1.21%) |
Sep 16, 2003 | 1.115 | 1.147 | 1.115 | 1.129 | 150,706 | +0.01(+1.22%) |
Sep 15, 2003 | 1.148 | 1.160 | 1.096 | 1.115 | 194,225 | -0.03(-2.81%) |
Sep 12, 2003 | 1.154 | 1.160 | 1.142 | 1.148 | 130,558 | -0.02(-1.49%) |
Sep 11, 2003 | 1.137 | 1.165 | 1.137 | 1.165 | 174,480 | +0.02(+1.51%) |
Sep 10, 2003 | 1.158 | 1.166 | 1.148 | 1.148 | 348,558 | -0.02(-1.91%) |
Sep 09, 2003 | 1.163 | 1.170 | 1.140 | 1.170 | 318,739 | -0.00(-0.42%) |
Sep 08, 2003 | 1.132 | 1.175 | 1.098 | 1.175 | 1,207,262 | +0.06(+4.99%) |
Sep 05, 2003 | 1.184 | 1.184 | 1.117 | 1.119 | 2,437,089 | -0.06(-5.25%) |
Sep 04, 2003 | 1.061 | 1.216 | 1.061 | 1.181 | 1,748,031 | +0.15(+14.01%) |
Sep 03, 2003 | 1.005 | 1.052 | 1.005 | 1.036 | 856,688 | +0.02(+1.71%) |