Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.701 | 1.769 | 1.693 | 1.764 | 281,737 | +0.08(+4.49%) |
Nov 26, 2003 | 1.708 | 1.717 | 1.678 | 1.688 | 414,959 | +0.00(+0.07%) |
Nov 25, 2003 | 1.699 | 1.699 | 1.685 | 1.687 | 645,983 | -0.00(-0.07%) |
Nov 24, 2003 | 1.626 | 1.719 | 1.625 | 1.688 | 757,873 | +0.07(+4.14%) |
Nov 21, 2003 | 1.615 | 1.630 | 1.599 | 1.621 | 642,361 | +0.01(+0.54%) |
Nov 20, 2003 | 1.528 | 1.645 | 1.516 | 1.612 | 466,476 | +0.01(+0.46%) |
Nov 19, 2003 | 1.600 | 1.652 | 1.600 | 1.605 | 864,531 | -0.01(-0.46%) |
Nov 18, 2003 | 1.632 | 1.635 | 1.584 | 1.612 | 608,150 | -0.00(-0.23%) |
Nov 17, 2003 | 1.683 | 1.686 | 1.605 | 1.616 | 1,199,396 | -0.10(-6.06%) |
Nov 14, 2003 | 1.794 | 1.795 | 1.739 | 1.721 | 796,512 | -0.07(-3.75%) |
Nov 13, 2003 | 1.801 | 1.801 | 1.762 | 1.788 | 893,510 | -0.02(-1.03%) |
Nov 12, 2003 | 1.801 | 1.801 | 1.781 | 1.806 | 910,011 | +0.00(+0.28%) |
Nov 11, 2003 | 1.855 | 1.855 | 1.789 | 1.801 | 901,559 | -0.05(-2.82%) |
Nov 10, 2003 | 1.937 | 1.937 | 1.851 | 1.853 | 1,960,087 | -0.02(-1.19%) |
Nov 07, 2003 | 1.832 | 1.938 | 1.796 | 1.876 | 3,675,466 | +0.06(+3.42%) |
Nov 06, 2003 | 1.820 | 1.851 | 1.819 | 1.814 | 1,446,923 | +0.01(+0.69%) |
Nov 05, 2003 | 1.650 | 1.830 | 1.735 | 1.801 | 2,743,720 | +0.07(+4.32%) |
Nov 04, 2003 | 1.650 | 1.739 | 1.647 | 1.727 | 2,496,306 | +0.11(+6.92%) |
Nov 03, 2003 | 1.503 | 1.647 | 1.485 | 1.615 | 2,525,643 | +0.15(+10.17%) |
Oct 31, 2003 | 1.416 | 1.462 | 1.412 | 1.466 | 1,496,830 | +0.07(+4.98%) |
Oct 30, 2003 | 1.416 | 1.416 | 1.337 | 1.396 | 1,546,738 | +0.00(+0.36%) |
Oct 29, 2003 | 1.364 | 1.416 | 1.340 | 1.391 | 1,354,352 | +0.03(+2.28%) |
Oct 28, 2003 | 1.441 | 1.441 | 1.283 | 1.360 | 1,004,192 | -0.04(-2.67%) |
Oct 27, 2003 | 1.398 | 1.404 | 1.367 | 1.398 | 817,843 | +0.00(+0.00%) |
Oct 24, 2003 | 1.441 | 1.452 | 1.367 | 1.398 | 2,930,874 | -0.05(-3.52%) |
Oct 23, 2003 | 1.472 | 1.488 | 1.447 | 1.449 | 976,019 | -0.04(-2.43%) |
Oct 22, 2003 | 1.540 | 1.540 | 1.466 | 1.485 | 173,469 | -0.06(-4.02%) |
Oct 21, 2003 | 1.596 | 1.596 | 1.547 | 1.547 | 207,278 | -0.04(-2.73%) |
Oct 20, 2003 | 1.571 | 1.589 | 1.554 | 1.590 | 685,426 | +0.03(+1.99%) |
Oct 17, 2003 | 1.557 | 1.584 | 1.557 | 1.559 | 287,774 | +0.02(+1.13%) |
Oct 16, 2003 | 1.539 | 1.552 | 1.523 | 1.542 | 224,182 | -0.00(-0.08%) |
Oct 15, 2003 | 1.584 | 1.594 | 1.491 | 1.543 | 1,048,465 | -0.04(-2.28%) |
Oct 14, 2003 | 1.410 | 1.605 | 1.410 | 1.579 | 2,106,591 | +0.18(+13.08%) |
Oct 13, 2003 | 1.265 | 1.478 | 1.265 | 1.396 | 989,703 | +0.14(+11.51%) |
Oct 10, 2003 | 1.242 | 1.262 | 1.242 | 1.252 | 319,570 | +0.01(+1.21%) |
Oct 09, 2003 | 1.221 | 1.261 | 1.221 | 1.237 | 205,265 | +0.03(+2.36%) |
Oct 08, 2003 | 1.237 | 1.262 | 1.163 | 1.209 | 291,397 | -0.02(-2.01%) |
Oct 07, 2003 | 1.201 | 1.242 | 1.196 | 1.234 | 559,450 | +0.04(+3.44%) |
Oct 06, 2003 | 1.148 | 1.199 | 1.147 | 1.193 | 393,627 | +0.07(+6.43%) |
Oct 03, 2003 | 1.129 | 1.130 | 1.129 | 1.121 | 373,905 | -0.00(-0.33%) |
Oct 02, 2003 | 1.193 | 1.201 | 1.124 | 1.124 | 596,478 | +0.03(+2.61%) |
Oct 01, 2003 | 1.083 | 1.097 | 1.083 | 1.096 | 268,858 | -0.01(-0.90%) |
Sep 30, 2003 | 1.068 | 1.117 | 1.056 | 1.106 | 351,769 | +0.05(+4.71%) |
Sep 29, 2003 | 1.056 | 1.056 | 1.042 | 1.056 | 564,279 | -0.01(-0.93%) |
Sep 26, 2003 | 1.078 | 1.078 | 1.044 | 1.066 | 219,755 | -0.01(-1.15%) |
Sep 25, 2003 | 1.088 | 1.099 | 1.061 | 1.078 | 231,427 | -0.03(-2.91%) |
Sep 24, 2003 | 1.106 | 1.130 | 1.087 | 1.111 | 128,391 | +0.01(+1.02%) |
Sep 23, 2003 | 1.099 | 1.103 | 1.080 | 1.099 | 653,228 | +0.00(+0.00%) |
Sep 22, 2003 | 1.093 | 1.093 | 1.073 | 1.099 | 214,120 | +0.00(+0.00%) |
Sep 19, 2003 | 1.116 | 1.116 | 1.096 | 1.099 | 146,503 | -0.00(-0.45%) |
Sep 18, 2003 | 1.106 | 1.119 | 1.097 | 1.104 | 94,180 | -0.01(-1.11%) |
Sep 17, 2003 | 1.118 | 1.126 | 1.096 | 1.117 | 211,705 | -0.01(-1.21%) |
Sep 16, 2003 | 1.117 | 1.148 | 1.117 | 1.130 | 150,528 | +0.01(+1.22%) |
Sep 15, 2003 | 1.149 | 1.162 | 1.097 | 1.117 | 193,996 | -0.03(-2.81%) |
Sep 12, 2003 | 1.155 | 1.162 | 1.143 | 1.149 | 130,404 | -0.02(-1.49%) |
Sep 11, 2003 | 1.138 | 1.167 | 1.138 | 1.167 | 174,274 | +0.02(+1.51%) |
Sep 10, 2003 | 1.159 | 1.168 | 1.149 | 1.149 | 348,146 | -0.02(-1.91%) |
Sep 09, 2003 | 1.164 | 1.171 | 1.142 | 1.171 | 318,363 | -0.00(-0.42%) |
Sep 08, 2003 | 1.133 | 1.176 | 1.099 | 1.176 | 1,205,836 | +0.06(+4.99%) |
Sep 05, 2003 | 1.185 | 1.185 | 1.118 | 1.121 | 2,434,211 | -0.06(-5.25%) |
Sep 04, 2003 | 1.062 | 1.217 | 1.062 | 1.183 | 1,745,967 | +0.15(+14.01%) |
Sep 03, 2003 | 1.006 | 1.053 | 1.006 | 1.037 | 855,676 | +0.02(+1.71%) |