Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.780 | 1.791 | 1.753 | 1.772 | 483,672 | -0.03(-1.48%) |
Nov 26, 2003 | 1.753 | 1.806 | 1.746 | 1.799 | 3,186,642 | +0.05(+2.57%) |
Nov 25, 2003 | 1.701 | 1.763 | 1.694 | 1.754 | 3,714,410 | +0.06(+3.45%) |
Nov 24, 2003 | 1.655 | 1.709 | 1.647 | 1.695 | 3,427,261 | +0.01(+0.74%) |
Nov 21, 2003 | 1.723 | 1.701 | 1.672 | 1.683 | 2,051,263 | -0.04(-2.31%) |
Nov 20, 2003 | 1.714 | 1.730 | 1.682 | 1.723 | 1,289,902 | +0.00(+0.21%) |
Nov 19, 2003 | 1.724 | 1.744 | 1.708 | 1.719 | 3,430,566 | -0.01(-0.82%) |
Nov 18, 2003 | 1.709 | 1.753 | 1.709 | 1.733 | 2,929,683 | -0.00(-0.25%) |
Nov 17, 2003 | 1.756 | 1.756 | 1.687 | 1.738 | 1,506,189 | -0.02(-0.86%) |
Nov 14, 2003 | 1.773 | 1.793 | 1.743 | 1.753 | 2,064,096 | -0.03(-1.49%) |
Nov 13, 2003 | 1.743 | 1.784 | 1.717 | 1.779 | 5,090,595 | +0.03(+1.62%) |
Nov 12, 2003 | 1.662 | 1.752 | 1.662 | 1.751 | 4,416,708 | +0.09(+5.49%) |
Nov 11, 2003 | 1.639 | 1.663 | 1.629 | 1.660 | 1,357,381 | +0.01(+0.86%) |
Nov 10, 2003 | 1.686 | 1.690 | 1.637 | 1.646 | 1,171,731 | -0.04(-2.36%) |
Nov 07, 2003 | 1.650 | 1.691 | 1.641 | 1.685 | 1,587,958 | +0.04(+2.37%) |
Nov 06, 2003 | 1.661 | 1.662 | 1.638 | 1.647 | 1,567,929 | -0.01(-0.69%) |
Nov 05, 2003 | 1.675 | 1.682 | 1.649 | 1.658 | 2,338,717 | -0.01(-0.32%) |
Nov 04, 2003 | 1.663 | 1.670 | 1.647 | 1.663 | 2,466,847 | +0.00(+0.00%) |
Nov 03, 2003 | 1.647 | 1.682 | 1.639 | 1.663 | 1,735,190 | +0.01(+0.86%) |
Oct 31, 2003 | 1.668 | 1.691 | 1.641 | 1.649 | 1,610,664 | -0.04(-2.61%) |
Oct 30, 2003 | 1.689 | 1.721 | 1.674 | 1.693 | 2,724,665 | +0.00(+0.26%) |
Oct 29, 2003 | 1.688 | 1.691 | 1.661 | 1.689 | 3,225,259 | -0.02(-1.09%) |
Oct 28, 2003 | 1.581 | 1.714 | 1.577 | 1.708 | 6,072,270 | +0.13(+8.13%) |
Oct 27, 2003 | 1.530 | 1.584 | 1.522 | 1.579 | 3,436,931 | +0.05(+3.30%) |
Oct 24, 2003 | 1.523 | 1.540 | 1.508 | 1.529 | 2,029,399 | +0.02(+1.11%) |
Oct 23, 2003 | 1.439 | 1.536 | 1.423 | 1.512 | 7,255,116 | +0.08(+5.30%) |
Oct 22, 2003 | 1.450 | 1.465 | 1.434 | 1.436 | 1,367,430 | -0.03(-1.88%) |
Oct 21, 2003 | 1.459 | 1.469 | 1.451 | 1.463 | 1,064,471 | +0.00(+0.12%) |
Oct 20, 2003 | 1.472 | 1.478 | 1.456 | 1.462 | 849,280 | +0.00(+0.12%) |
Oct 17, 2003 | 1.486 | 1.490 | 1.460 | 1.460 | 1,114,661 | -0.03(-2.31%) |
Oct 16, 2003 | 1.487 | 1.495 | 1.474 | 1.494 | 1,214,680 | +0.01(+0.47%) |
Oct 15, 2003 | 1.465 | 1.491 | 1.439 | 1.487 | 2,412,556 | +0.03(+1.82%) |
Oct 14, 2003 | 1.443 | 1.461 | 1.424 | 1.461 | 2,317,130 | +0.02(+1.73%) |
Oct 13, 2003 | 1.426 | 1.441 | 1.421 | 1.436 | 1,203,835 | +0.00(+0.25%) |
Oct 10, 2003 | 1.428 | 1.439 | 1.421 | 1.432 | 1,871,097 | -0.01(-0.55%) |
Oct 09, 2003 | 1.413 | 1.452 | 1.413 | 1.440 | 1,159,457 | +0.03(+1.94%) |
Oct 08, 2003 | 1.434 | 1.446 | 1.413 | 1.413 | 778,853 | -0.04(-2.68%) |
Oct 07, 2003 | 1.442 | 1.452 | 1.431 | 1.452 | 1,008,119 | +0.01(+0.37%) |
Oct 06, 2003 | 1.429 | 1.446 | 1.424 | 1.446 | 1,648,286 | +0.02(+1.11%) |
Oct 03, 2003 | 1.406 | 1.442 | 1.406 | 1.431 | 961,595 | +0.03(+2.08%) |
Oct 02, 2003 | 1.382 | 1.406 | 1.375 | 1.401 | 926,457 | -0.00(-0.32%) |
Oct 01, 2003 | 1.366 | 1.408 | 1.346 | 1.406 | 1,242,085 | +0.06(+4.40%) |
Sep 30, 2003 | 1.338 | 1.377 | 1.323 | 1.346 | 1,530,583 | -0.00(-0.07%) |
Sep 29, 2003 | 1.359 | 1.364 | 1.308 | 1.347 | 1,653,020 | -0.01(-1.04%) |
Sep 26, 2003 | 1.357 | 1.383 | 1.350 | 1.361 | 2,733,848 | +0.02(+1.18%) |
Sep 25, 2003 | 1.378 | 1.381 | 1.345 | 1.346 | 1,145,257 | -0.04(-2.56%) |
Sep 24, 2003 | 1.399 | 1.406 | 1.373 | 1.381 | 814,821 | -0.02(-1.27%) |
Sep 23, 2003 | 1.392 | 1.408 | 1.382 | 1.399 | 1,776,839 | +0.02(+1.67%) |
Sep 22, 2003 | 1.379 | 1.399 | 1.362 | 1.376 | 3,644,028 | -0.01(-0.70%) |
Sep 19, 2003 | 1.390 | 1.414 | 1.379 | 1.385 | 1,300,013 | -0.02(-1.20%) |
Sep 18, 2003 | 1.386 | 1.416 | 1.386 | 1.402 | 498,369 | +0.01(+0.83%) |
Sep 17, 2003 | 1.392 | 1.408 | 1.371 | 1.391 | 931,015 | -0.03(-1.87%) |
Sep 16, 2003 | 1.431 | 1.433 | 1.390 | 1.417 | 1,081,873 | -0.02(-1.11%) |
Sep 15, 2003 | 1.443 | 1.456 | 1.394 | 1.433 | 931,388 | -0.02(-1.04%) |
Sep 12, 2003 | 1.388 | 1.452 | 1.377 | 1.448 | 1,418,263 | +0.05(+3.81%) |
Sep 11, 2003 | 1.377 | 1.399 | 1.374 | 1.395 | 982,787 | +0.01(+0.83%) |
Sep 10, 2003 | 1.433 | 1.433 | 1.384 | 1.384 | 791,313 | -0.05(-3.16%) |
Sep 09, 2003 | 1.431 | 1.442 | 1.416 | 1.429 | 694,728 | -0.01(-0.92%) |
Sep 08, 2003 | 1.419 | 1.453 | 1.417 | 1.442 | 1,051,695 | +0.02(+1.18%) |
Sep 05, 2003 | 1.434 | 1.447 | 1.419 | 1.425 | 728,618 | -0.02(-1.17%) |
Sep 04, 2003 | 1.446 | 1.456 | 1.433 | 1.442 | 962,453 | -0.00(-0.24%) |
Sep 03, 2003 | 1.436 | 1.446 | 1.427 | 1.446 | 1,621,599 | +0.01(+0.80%) |