Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.906 | 1.906 | 1.895 | 1.898 | 731,637 | +0.01(+0.51%) |
Nov 26, 2003 | 1.908 | 1.912 | 1.885 | 1.889 | 3,553,965 | +0.00(+0.25%) |
Nov 25, 2003 | 1.892 | 1.903 | 1.870 | 1.884 | 2,010,439 | +0.01(+0.77%) |
Nov 24, 2003 | 1.858 | 1.876 | 1.839 | 1.869 | 2,364,794 | +0.01(+0.38%) |
Nov 21, 2003 | 1.901 | 1.901 | 1.856 | 1.862 | 1,521,639 | -0.04(-2.13%) |
Nov 20, 2003 | 1.876 | 1.919 | 1.876 | 1.903 | 2,115,703 | +0.03(+1.45%) |
Nov 19, 2003 | 1.891 | 1.899 | 1.864 | 1.876 | 1,317,364 | -0.02(-0.96%) |
Nov 18, 2003 | 1.887 | 1.895 | 1.883 | 1.894 | 1,767,602 | +0.01(+0.54%) |
Nov 17, 2003 | 1.893 | 1.893 | 1.877 | 1.884 | 1,528,934 | -0.02(-1.14%) |
Nov 14, 2003 | 1.925 | 1.928 | 1.907 | 1.906 | 2,185,532 | -0.03(-1.67%) |
Nov 13, 2003 | 1.919 | 1.943 | 1.917 | 1.938 | 1,705,069 | +0.02(+0.90%) |
Nov 12, 2003 | 1.938 | 1.938 | 1.913 | 1.921 | 2,642,024 | -0.00(-0.15%) |
Nov 11, 2003 | 1.950 | 1.950 | 1.922 | 1.923 | 2,019,819 | -0.03(-1.41%) |
Nov 10, 2003 | 1.950 | 1.956 | 1.943 | 1.951 | 2,014,608 | +0.01(+0.48%) |
Nov 07, 2003 | 1.933 | 1.944 | 1.933 | 1.942 | 2,319,978 | +0.01(+0.76%) |
Nov 06, 2003 | 1.915 | 1.918 | 1.909 | 1.927 | 3,296,537 | +0.01(+0.62%) |
Nov 05, 2003 | 1.893 | 1.923 | 1.893 | 1.915 | 3,740,522 | +0.01(+0.30%) |
Nov 04, 2003 | 1.901 | 1.912 | 1.896 | 1.909 | 2,497,155 | +0.01(+0.42%) |
Nov 03, 2003 | 1.907 | 1.916 | 1.898 | 1.901 | 2,970,322 | -0.02(-1.25%) |
Oct 31, 2003 | 1.935 | 1.936 | 1.923 | 1.925 | 3,318,423 | -0.03(-1.34%) |
Oct 30, 2003 | 1.956 | 1.975 | 1.948 | 1.952 | 2,267,867 | +0.00(+0.20%) |
Oct 29, 2003 | 1.935 | 1.970 | 1.926 | 1.948 | 2,531,548 | +0.01(+0.66%) |
Oct 28, 2003 | 1.911 | 1.936 | 1.898 | 1.935 | 2,397,102 | +0.05(+2.40%) |
Oct 27, 2003 | 1.892 | 1.896 | 1.875 | 1.890 | 1,677,971 | -0.01(-0.45%) |
Oct 24, 2003 | 1.896 | 1.904 | 1.882 | 1.898 | 3,006,800 | -0.00(-0.08%) |
Oct 23, 2003 | 1.853 | 1.904 | 1.848 | 1.900 | 6,448,206 | +0.05(+2.54%) |
Oct 22, 2003 | 1.807 | 1.855 | 1.807 | 1.853 | 6,842,165 | +0.06(+3.08%) |
Oct 21, 2003 | 1.773 | 1.800 | 1.772 | 1.797 | 4,511,764 | +0.05(+2.59%) |
Oct 20, 2003 | 1.754 | 1.758 | 1.749 | 1.752 | 1,634,198 | -0.00(-0.22%) |
Oct 17, 2003 | 1.750 | 1.767 | 1.750 | 1.756 | 2,373,131 | -0.01(-0.36%) |
Oct 16, 2003 | 1.757 | 1.771 | 1.757 | 1.762 | 2,410,651 | +0.00(+0.16%) |
Oct 15, 2003 | 1.764 | 1.794 | 1.758 | 1.759 | 3,418,476 | -0.01(-0.47%) |
Oct 14, 2003 | 1.735 | 1.770 | 1.735 | 1.768 | 1,847,853 | +0.03(+1.75%) |
Oct 13, 2003 | 1.732 | 1.754 | 1.732 | 1.737 | 632,626 | +0.00(+0.13%) |
Oct 10, 2003 | 1.724 | 1.739 | 1.715 | 1.735 | 1,398,657 | +0.03(+1.97%) |
Oct 09, 2003 | 1.705 | 1.711 | 1.692 | 1.702 | 2,138,632 | +0.01(+0.30%) |
Oct 08, 2003 | 1.725 | 1.725 | 1.693 | 1.696 | 1,267,337 | -0.01(-0.71%) |
Oct 07, 2003 | 1.719 | 1.725 | 1.703 | 1.709 | 1,795,742 | -0.00(-0.21%) |
Oct 06, 2003 | 1.702 | 1.715 | 1.695 | 1.712 | 1,157,904 | +0.01(+0.41%) |
Oct 03, 2003 | 1.701 | 1.715 | 1.695 | 1.705 | 1,282,971 | +0.02(+0.91%) |
Oct 02, 2003 | 1.695 | 1.698 | 1.684 | 1.690 | 1,131,849 | +0.01(+0.44%) |
Oct 01, 2003 | 1.660 | 1.685 | 1.658 | 1.682 | 1,536,230 | +0.02(+1.11%) |
Sep 30, 2003 | 1.673 | 1.673 | 1.653 | 1.664 | 2,538,844 | -0.01(-0.74%) |
Sep 29, 2003 | 1.642 | 1.678 | 1.636 | 1.676 | 2,824,412 | +0.04(+2.26%) |
Sep 26, 2003 | 1.671 | 1.671 | 1.637 | 1.639 | 1,774,898 | -0.03(-2.08%) |
Sep 25, 2003 | 1.702 | 1.702 | 1.672 | 1.674 | 2,266,825 | -0.02(-1.36%) |
Sep 24, 2003 | 1.707 | 1.713 | 1.698 | 1.697 | 4,103,214 | -0.01(-0.73%) |
Sep 23, 2003 | 1.671 | 1.710 | 1.671 | 1.710 | 2,302,260 | +0.04(+2.69%) |
Sep 22, 2003 | 1.689 | 1.690 | 1.662 | 1.665 | 3,438,279 | -0.03(-1.57%) |
Sep 19, 2003 | 1.715 | 1.719 | 1.679 | 1.691 | 2,340,822 | -0.01(-0.41%) |
Sep 18, 2003 | 1.645 | 1.699 | 1.645 | 1.698 | 2,668,079 | +0.05(+3.25%) |
Sep 17, 2003 | 1.657 | 1.657 | 1.643 | 1.645 | 1,655,043 | -0.00(-0.14%) |
Sep 16, 2003 | 1.652 | 1.659 | 1.641 | 1.647 | 2,998,462 | -0.00(-0.27%) |
Sep 15, 2003 | 1.678 | 1.681 | 1.647 | 1.652 | 1,930,188 | -0.03(-1.84%) |
Sep 12, 2003 | 1.693 | 1.696 | 1.677 | 1.683 | 1,738,420 | -0.02(-1.02%) |
Sep 11, 2003 | 1.687 | 1.717 | 1.683 | 1.700 | 1,633,156 | +0.00(+0.00%) |
Sep 10, 2003 | 1.705 | 1.719 | 1.700 | 1.700 | 1,709,238 | -0.01(-0.77%) |
Sep 09, 2003 | 1.720 | 1.729 | 1.710 | 1.713 | 1,427,839 | -0.01(-0.35%) |
Sep 08, 2003 | 1.732 | 1.737 | 1.711 | 1.719 | 2,373,131 | -0.01(-0.55%) |
Sep 05, 2003 | 1.732 | 1.737 | 1.717 | 1.729 | 1,602,932 | -0.01(-0.77%) |
Sep 04, 2003 | 1.754 | 1.759 | 1.733 | 1.742 | 2,989,082 | -0.01(-0.33%) |
Sep 03, 2003 | 1.725 | 1.756 | 1.725 | 1.748 | 1,886,415 | +0.04(+2.21%) |