Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.856 | 1.856 | 1.803 | 1.814 | 92,547 | -0.05(-2.45%) |
Nov 26, 2003 | 1.810 | 1.863 | 1.784 | 1.860 | 149,908 | +0.06(+3.16%) |
Nov 25, 2003 | 1.812 | 1.829 | 1.776 | 1.803 | 384,912 | -0.02(-1.00%) |
Nov 24, 2003 | 1.741 | 1.856 | 1.741 | 1.821 | 358,184 | +0.06(+3.39%) |
Nov 21, 2003 | 1.762 | 1.762 | 1.707 | 1.761 | 145,737 | -0.00(-0.19%) |
Nov 20, 2003 | 1.762 | 1.774 | 1.754 | 1.765 | 266,113 | -0.00(-0.19%) |
Nov 19, 2003 | 1.764 | 1.797 | 1.764 | 1.768 | 205,894 | +0.00(+0.23%) |
Nov 18, 2003 | 1.794 | 1.794 | 1.764 | 1.764 | 169,356 | -0.03(-1.59%) |
Nov 17, 2003 | 1.770 | 1.806 | 1.770 | 1.792 | 301,339 | +0.01(+0.48%) |
Nov 14, 2003 | 1.795 | 1.807 | 1.770 | 1.784 | 317,499 | +0.00(+0.13%) |
Nov 13, 2003 | 1.798 | 1.803 | 1.773 | 1.782 | 297,965 | -0.01(-0.67%) |
Nov 12, 2003 | 1.770 | 1.801 | 1.763 | 1.794 | 358,216 | +0.01(+0.67%) |
Nov 11, 2003 | 1.779 | 1.783 | 1.770 | 1.782 | 183,845 | -0.01(-0.57%) |
Nov 10, 2003 | 1.800 | 1.800 | 1.766 | 1.792 | 219,242 | -0.02(-1.13%) |
Nov 07, 2003 | 1.822 | 1.841 | 1.800 | 1.812 | 168,653 | -0.01(-0.56%) |
Nov 06, 2003 | 1.823 | 1.831 | 1.791 | 1.823 | 145,346 | +0.01(+0.57%) |
Nov 05, 2003 | 1.831 | 1.847 | 1.811 | 1.812 | 391,004 | -0.03(-1.85%) |
Nov 04, 2003 | 1.863 | 1.878 | 1.821 | 1.847 | 344,696 | -0.03(-1.52%) |
Nov 03, 2003 | 1.816 | 1.887 | 1.816 | 1.875 | 259,100 | +0.05(+2.74%) |
Oct 31, 2003 | 1.856 | 1.863 | 1.802 | 1.825 | 771,301 | -0.03(-1.38%) |
Oct 30, 2003 | 1.910 | 1.911 | 1.850 | 1.850 | 304,612 | -0.06(-3.10%) |
Oct 29, 2003 | 1.866 | 1.910 | 1.847 | 1.910 | 766,263 | +0.05(+2.94%) |
Oct 28, 2003 | 1.777 | 1.866 | 1.777 | 1.855 | 554,714 | +0.06(+3.62%) |
Oct 27, 2003 | 1.731 | 1.796 | 1.730 | 1.790 | 427,238 | +0.04(+2.58%) |
Oct 24, 2003 | 1.719 | 1.747 | 1.697 | 1.745 | 430,362 | -0.01(-0.78%) |
Oct 23, 2003 | 1.743 | 1.826 | 1.701 | 1.759 | 423,332 | +0.04(+2.35%) |
Oct 22, 2003 | 1.786 | 1.821 | 1.714 | 1.718 | 563,142 | -0.07(-4.00%) |
Oct 21, 2003 | 1.832 | 1.852 | 1.784 | 1.790 | 258,529 | -0.05(-2.90%) |
Oct 20, 2003 | 1.853 | 1.886 | 1.817 | 1.844 | 466,806 | -0.03(-1.58%) |
Oct 17, 2003 | 1.906 | 1.906 | 1.832 | 1.873 | 661,024 | -0.02(-1.05%) |
Oct 16, 2003 | 1.930 | 1.930 | 1.890 | 1.893 | 441,851 | -0.04(-1.89%) |
Oct 15, 2003 | 1.946 | 1.976 | 1.930 | 1.930 | 435,314 | -0.03(-1.40%) |
Oct 14, 2003 | 1.941 | 1.983 | 1.913 | 1.957 | 291,951 | +0.02(+0.85%) |
Oct 13, 2003 | 1.872 | 1.940 | 1.844 | 1.940 | 462,291 | +0.09(+5.12%) |
Oct 10, 2003 | 1.881 | 1.883 | 1.845 | 1.846 | 572,592 | -0.03(-1.73%) |
Oct 09, 2003 | 1.812 | 1.881 | 1.787 | 1.878 | 1,440,995 | +0.04(+2.39%) |
Oct 08, 2003 | 1.662 | 1.854 | 1.662 | 1.835 | 1,708,772 | +0.15(+8.96%) |
Oct 07, 2003 | 1.659 | 1.687 | 1.639 | 1.684 | 1,763,032 | +0.02(+1.37%) |
Oct 06, 2003 | 1.708 | 1.709 | 1.658 | 1.661 | 785,774 | -0.03(-1.78%) |
Oct 03, 2003 | 1.684 | 1.712 | 1.659 | 1.691 | 1,285,947 | +0.01(+0.85%) |
Oct 02, 2003 | 1.709 | 1.713 | 1.677 | 1.677 | 728,335 | -0.02(-1.47%) |
Oct 01, 2003 | 1.689 | 1.712 | 1.675 | 1.702 | 693,695 | +0.03(+1.84%) |
Sep 30, 2003 | 1.673 | 1.699 | 1.653 | 1.671 | 1,043,999 | -0.01(-0.34%) |
Sep 29, 2003 | 1.681 | 1.708 | 1.660 | 1.677 | 751,337 | -0.03(-1.64%) |
Sep 26, 2003 | 1.722 | 1.750 | 1.699 | 1.705 | 959,231 | -0.02(-1.19%) |
Sep 25, 2003 | 1.764 | 1.781 | 1.717 | 1.725 | 1,134,977 | -0.05(-2.79%) |
Sep 24, 2003 | 1.783 | 1.783 | 1.771 | 1.775 | 670,662 | -0.02(-1.23%) |
Sep 23, 2003 | 1.788 | 1.804 | 1.776 | 1.797 | 637,733 | -0.00(-0.19%) |
Sep 22, 2003 | 1.869 | 1.869 | 1.779 | 1.800 | 871,956 | -0.02(-1.12%) |
Sep 19, 2003 | 1.846 | 1.894 | 1.764 | 1.821 | 1,518,202 | -0.10(-4.96%) |
Sep 18, 2003 | 1.876 | 1.918 | 1.874 | 1.916 | 969,479 | +0.02(+1.08%) |
Sep 17, 2003 | 1.940 | 1.946 | 1.856 | 1.895 | 581,239 | +0.00(+0.03%) |
Sep 16, 2003 | 1.874 | 1.923 | 1.872 | 1.895 | 570,218 | -0.02(-0.95%) |
Sep 15, 2003 | 1.935 | 1.935 | 1.893 | 1.913 | 348,351 | -0.02(-1.03%) |
Sep 12, 2003 | 1.938 | 1.938 | 1.895 | 1.933 | 371,783 | -0.01(-0.47%) |
Sep 11, 2003 | 1.953 | 1.985 | 1.940 | 1.942 | 324,138 | -0.02(-1.02%) |
Sep 10, 2003 | 1.983 | 1.984 | 1.959 | 1.962 | 433,486 | -0.03(-1.43%) |
Sep 09, 2003 | 1.983 | 2.014 | 1.971 | 1.990 | 742,785 | -0.00(-0.14%) |
Sep 08, 2003 | 1.952 | 2.009 | 1.952 | 1.993 | 754,501 | +0.04(+1.95%) |
Sep 05, 2003 | 1.965 | 1.997 | 1.938 | 1.955 | 713,682 | -0.01(-0.75%) |
Sep 04, 2003 | 1.992 | 2.009 | 1.970 | 1.970 | 684,986 | -0.03(-1.37%) |
Sep 03, 2003 | 1.979 | 2.029 | 1.979 | 1.997 | 302,269 | -0.01(-0.54%) |