Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.395 | 3.734 | 3.353 | 3.706 | 972,254 | +0.35(+10.53%) |
Nov 26, 2003 | 3.240 | 3.404 | 3.233 | 3.353 | 899,581 | +0.12(+3.86%) |
Nov 25, 2003 | 3.210 | 3.246 | 3.040 | 3.228 | 433,682 | +0.09(+2.74%) |
Nov 24, 2003 | 3.231 | 3.240 | 2.889 | 3.142 | 1,151,779 | -0.02(-0.61%) |
Nov 21, 2003 | 3.126 | 3.214 | 3.030 | 3.161 | 1,234,826 | +0.03(+1.12%) |
Nov 20, 2003 | 3.381 | 3.416 | 3.091 | 3.126 | 1,041,105 | -0.27(-7.96%) |
Nov 19, 2003 | 3.398 | 3.425 | 3.246 | 3.397 | 3,382,946 | +0.07(+2.22%) |
Nov 18, 2003 | 3.379 | 3.391 | 3.258 | 3.323 | 1,193,237 | +0.00(+0.00%) |
Nov 17, 2003 | 3.214 | 3.476 | 3.075 | 3.323 | 1,352,874 | +0.22(+6.95%) |
Nov 14, 2003 | 3.073 | 3.314 | 3.005 | 3.107 | 1,497,456 | +0.12(+3.88%) |
Nov 13, 2003 | 2.633 | 2.991 | 2.559 | 2.991 | 1,162,302 | +0.42(+16.17%) |
Nov 12, 2003 | 2.568 | 2.678 | 2.489 | 2.575 | 698,379 | +0.02(+0.62%) |
Nov 11, 2003 | 2.768 | 2.828 | 2.494 | 2.559 | 921,469 | -0.25(-8.94%) |
Nov 10, 2003 | 2.496 | 3.006 | 2.381 | 2.810 | 2,255,867 | +0.49(+20.94%) |
Nov 07, 2003 | 2.007 | 2.406 | 2.007 | 2.324 | 1,282,308 | +0.39(+20.27%) |
Nov 06, 2003 | 1.714 | 1.965 | 1.712 | 1.932 | 759,953 | +0.20(+11.55%) |
Nov 05, 2003 | 1.667 | 1.744 | 1.656 | 1.732 | 395,971 | +0.07(+4.23%) |
Nov 04, 2003 | 1.704 | 1.704 | 1.660 | 1.662 | 200,599 | -0.01(-0.51%) |
Nov 03, 2003 | 1.730 | 1.730 | 1.660 | 1.670 | 110,805 | +0.02(+1.39%) |
Oct 31, 2003 | 1.686 | 1.686 | 1.635 | 1.647 | 269,895 | -0.02(-1.37%) |
Oct 30, 2003 | 1.725 | 1.732 | 1.625 | 1.670 | 641,211 | -0.05(-3.16%) |
Oct 29, 2003 | 1.526 | 1.756 | 1.526 | 1.725 | 452,022 | +0.20(+13.00%) |
Oct 28, 2003 | 1.524 | 1.528 | 1.519 | 1.526 | 101,352 | +0.01(+0.81%) |
Oct 27, 2003 | 1.530 | 1.530 | 1.510 | 1.514 | 153,168 | -0.02(-1.26%) |
Oct 24, 2003 | 1.505 | 1.533 | 1.505 | 1.533 | 48,398 | +0.04(+2.71%) |
Oct 23, 2003 | 1.477 | 1.503 | 1.470 | 1.493 | 152,598 | +0.02(+1.67%) |
Oct 22, 2003 | 1.477 | 1.489 | 1.463 | 1.468 | 139,502 | -0.01(-0.48%) |
Oct 21, 2003 | 1.484 | 1.489 | 1.451 | 1.475 | 89,965 | -0.01(-0.94%) |
Oct 20, 2003 | 1.519 | 1.537 | 1.475 | 1.489 | 147,474 | -0.02(-1.17%) |
Oct 17, 2003 | 1.493 | 1.537 | 1.491 | 1.507 | 158,292 | +0.01(+0.94%) |
Oct 16, 2003 | 1.431 | 1.531 | 1.449 | 1.493 | 209,652 | +0.06(+4.29%) |
Oct 15, 2003 | 1.403 | 1.431 | 1.401 | 1.431 | 187,673 | +0.06(+4.35%) |
Oct 14, 2003 | 1.387 | 1.405 | 1.351 | 1.372 | 186,164 | -0.01(-0.51%) |
Oct 13, 2003 | 1.359 | 1.387 | 1.317 | 1.379 | 96,228 | +0.02(+1.55%) |
Oct 10, 2003 | 1.324 | 1.361 | 1.315 | 1.358 | 137,794 | +0.04(+2.93%) |
Oct 09, 2003 | 1.345 | 1.345 | 1.317 | 1.319 | 51,815 | -0.02(-1.57%) |
Oct 08, 2003 | 1.308 | 1.342 | 1.308 | 1.340 | 27,963 | +0.02(+1.73%) |
Oct 07, 2003 | 1.294 | 1.317 | 1.289 | 1.317 | 42,978 | +0.04(+3.45%) |
Oct 06, 2003 | 1.291 | 1.300 | 1.273 | 1.273 | 18,790 | -0.01(-0.96%) |
Oct 03, 2003 | 1.264 | 1.293 | 1.264 | 1.286 | 46,109 | +0.02(+1.39%) |
Oct 02, 2003 | 1.293 | 1.293 | 1.268 | 1.268 | 26,966 | -0.03(-2.30%) |
Oct 01, 2003 | 1.226 | 1.335 | 1.226 | 1.298 | 146,335 | -0.02(-1.60%) |
Sep 30, 2003 | 1.396 | 1.417 | 1.264 | 1.319 | 193,310 | -0.04(-2.59%) |
Sep 29, 2003 | 1.300 | 1.396 | 1.289 | 1.354 | 363,333 | +0.09(+7.53%) |
Sep 26, 2003 | 1.268 | 1.268 | 1.259 | 1.259 | 18,790 | -0.01(-0.56%) |
Sep 25, 2003 | 1.264 | 1.273 | 1.266 | 1.266 | 13,096 | +0.00(+0.14%) |
Sep 24, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 7,402 | -0.01(-1.10%) |
Sep 22, 2003 | 1.275 | 1.282 | 1.264 | 1.279 | 69,466 | +0.01(+0.41%) |
Sep 19, 2003 | 1.264 | 1.275 | 1.264 | 1.273 | 104,769 | +0.00(+0.14%) |
Sep 18, 2003 | 1.263 | 1.273 | 1.259 | 1.272 | 50,676 | +0.02(+1.26%) |
Sep 17, 2003 | 1.257 | 1.264 | 1.256 | 1.256 | 14,804 | -0.00(-0.14%) |
Sep 16, 2003 | 1.257 | 1.258 | 1.257 | 1.257 | 35,302 | +0.00(+0.00%) |
Sep 15, 2003 | 1.264 | 1.264 | 1.256 | 1.257 | 37,010 | +0.00(+0.00%) |
Sep 12, 2003 | 1.256 | 1.272 | 1.256 | 1.257 | 79,146 | -0.00(-0.14%) |
Sep 11, 2003 | 1.257 | 1.266 | 1.256 | 1.259 | 165,125 | -0.01(-0.56%) |
Sep 10, 2003 | 1.259 | 1.268 | 1.259 | 1.266 | 62,633 | +0.00(+0.00%) |
Sep 09, 2003 | 1.261 | 1.266 | 1.256 | 1.266 | 42,704 | +0.01(+0.42%) |
Sep 08, 2003 | 1.264 | 1.266 | 1.257 | 1.261 | 113,879 | -0.01(-0.42%) |
Sep 05, 2003 | 1.261 | 1.266 | 1.263 | 1.266 | 84,840 | +0.01(+0.70%) |
Sep 04, 2003 | 1.257 | 1.257 | 1.257 | 1.257 | 14,804 | +0.00(+0.00%) |
Sep 03, 2003 | 1.257 | 1.261 | 1.256 | 1.257 | 10,249 | -0.01(-0.56%) |