Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.857 | 1.869 | 1.857 | 1.864 | 673,812 | +0.01(+0.60%) |
Nov 26, 2003 | 1.850 | 1.857 | 1.833 | 1.853 | 2,262,993 | -0.00(-0.14%) |
Nov 25, 2003 | 1.850 | 1.862 | 1.850 | 1.856 | 2,275,707 | +0.01(+0.64%) |
Nov 24, 2003 | 1.817 | 1.859 | 1.817 | 1.844 | 2,639,100 | +0.03(+1.88%) |
Nov 21, 2003 | 1.766 | 1.812 | 1.765 | 1.810 | 3,192,135 | +0.04(+2.50%) |
Nov 20, 2003 | 1.786 | 1.795 | 1.774 | 1.766 | 2,864,763 | -0.03(-1.71%) |
Nov 19, 2003 | 1.805 | 1.811 | 1.758 | 1.796 | 5,251,713 | -0.01(-0.56%) |
Nov 18, 2003 | 1.829 | 1.843 | 1.807 | 1.807 | 5,860,899 | -0.06(-3.37%) |
Nov 17, 2003 | 1.876 | 1.876 | 1.849 | 1.870 | 1,752,337 | -0.02(-1.27%) |
Nov 14, 2003 | 1.920 | 1.930 | 1.893 | 1.894 | 3,323,507 | -0.03(-1.36%) |
Nov 13, 2003 | 1.870 | 1.923 | 1.870 | 1.920 | 2,350,928 | +0.05(+2.60%) |
Nov 12, 2003 | 1.855 | 1.873 | 1.855 | 1.871 | 3,414,620 | +0.02(+0.95%) |
Nov 11, 2003 | 1.867 | 1.873 | 1.854 | 1.854 | 2,272,529 | -0.01(-0.57%) |
Nov 10, 2003 | 1.889 | 1.892 | 1.864 | 1.864 | 2,490,776 | -0.03(-1.32%) |
Nov 07, 2003 | 1.912 | 1.912 | 1.886 | 1.889 | 2,052,162 | -0.02(-0.79%) |
Nov 06, 2003 | 1.882 | 1.905 | 1.867 | 1.904 | 3,201,670 | +0.02(+1.20%) |
Nov 05, 2003 | 1.911 | 1.924 | 1.858 | 1.882 | 5,770,846 | -0.03(-1.53%) |
Nov 04, 2003 | 1.905 | 1.916 | 1.890 | 1.911 | 3,253,117 | +0.02(+1.19%) |
Nov 03, 2003 | 1.887 | 1.892 | 1.883 | 1.888 | 1,359,279 | +0.01(+0.55%) |
Oct 31, 2003 | 1.897 | 1.904 | 1.878 | 1.878 | 1,271,344 | -0.02(-1.00%) |
Oct 30, 2003 | 1.895 | 1.906 | 1.891 | 1.897 | 1,847,687 | +0.01(+0.54%) |
Oct 29, 2003 | 1.822 | 1.890 | 1.818 | 1.887 | 5,039,823 | +0.07(+3.84%) |
Oct 28, 2003 | 1.789 | 1.817 | 1.771 | 1.817 | 2,634,862 | +0.03(+1.64%) |
Oct 27, 2003 | 1.778 | 1.809 | 1.778 | 1.788 | 2,650,754 | +0.02(+1.01%) |
Oct 24, 2003 | 1.779 | 1.779 | 1.760 | 1.770 | 906,892 | -0.01(-0.68%) |
Oct 23, 2003 | 1.778 | 1.785 | 1.767 | 1.782 | 1,301,009 | -0.00(-0.05%) |
Oct 22, 2003 | 1.803 | 1.803 | 1.752 | 1.783 | 2,248,161 | -0.02(-1.11%) |
Oct 21, 2003 | 1.816 | 1.816 | 1.802 | 1.803 | 1,370,933 | -0.01(-0.73%) |
Oct 20, 2003 | 1.830 | 1.830 | 1.810 | 1.816 | 1,600,835 | -0.02(-0.89%) |
Oct 17, 2003 | 1.855 | 1.856 | 1.829 | 1.832 | 2,183,534 | -0.03(-1.58%) |
Oct 16, 2003 | 1.851 | 1.868 | 1.851 | 1.862 | 2,207,902 | +0.01(+0.43%) |
Oct 15, 2003 | 1.851 | 1.862 | 1.846 | 1.854 | 1,538,327 | +0.00(+0.17%) |
Oct 14, 2003 | 1.825 | 1.852 | 1.822 | 1.851 | 1,556,338 | +0.03(+1.40%) |
Oct 13, 2003 | 1.819 | 1.827 | 1.819 | 1.825 | 1,313,723 | +0.01(+0.68%) |
Oct 10, 2003 | 1.799 | 1.822 | 1.798 | 1.813 | 1,688,769 | +0.01(+0.83%) |
Oct 09, 2003 | 1.796 | 1.829 | 1.791 | 1.798 | 1,546,802 | +0.02(+0.98%) |
Oct 08, 2003 | 1.783 | 1.795 | 1.776 | 1.781 | 2,265,112 | +0.00(+0.17%) |
Oct 07, 2003 | 1.739 | 1.779 | 1.738 | 1.778 | 2,079,708 | +0.02(+1.11%) |
Oct 06, 2003 | 1.738 | 1.764 | 1.733 | 1.758 | 2,388,009 | +0.02(+1.15%) |
Oct 03, 2003 | 1.738 | 1.752 | 1.727 | 1.738 | 2,454,755 | +0.02(+1.42%) |
Oct 02, 2003 | 1.698 | 1.716 | 1.697 | 1.714 | 8,363,330 | +0.06(+3.92%) |
Oct 01, 2003 | 1.613 | 1.649 | 1.611 | 1.649 | 2,050,043 | +0.05(+2.99%) |
Sep 30, 2003 | 1.626 | 1.626 | 1.582 | 1.601 | 3,566,122 | -0.02(-1.50%) |
Sep 29, 2003 | 1.646 | 1.651 | 1.625 | 1.625 | 2,953,757 | -0.02(-1.33%) |
Sep 26, 2003 | 1.643 | 1.659 | 1.643 | 1.647 | 1,551,040 | -0.00(-0.03%) |
Sep 25, 2003 | 1.683 | 1.687 | 1.648 | 1.648 | 2,393,306 | -0.04(-2.12%) |
Sep 24, 2003 | 1.692 | 1.704 | 1.678 | 1.683 | 3,063,941 | -0.01(-0.50%) |
Sep 23, 2003 | 1.681 | 1.694 | 1.678 | 1.692 | 1,471,581 | +0.01(+0.80%) |
Sep 22, 2003 | 1.692 | 1.685 | 1.664 | 1.678 | 2,097,719 | -0.01(-0.79%) |
Sep 19, 2003 | 1.687 | 1.695 | 1.677 | 1.692 | 1,822,260 | +0.00(+0.22%) |
Sep 18, 2003 | 1.686 | 1.693 | 1.678 | 1.688 | 1,139,972 | +0.01(+0.45%) |
Sep 17, 2003 | 1.680 | 1.691 | 1.676 | 1.681 | 1,484,295 | +0.00(+0.17%) |
Sep 16, 2003 | 1.677 | 1.679 | 1.668 | 1.678 | 2,097,719 | +0.00(+0.06%) |
Sep 15, 2003 | 1.664 | 1.693 | 1.640 | 1.677 | 3,177,302 | +0.01(+0.57%) |
Sep 12, 2003 | 1.631 | 1.673 | 1.631 | 1.667 | 4,679,608 | +0.04(+2.35%) |
Sep 11, 2003 | 1.633 | 1.642 | 1.611 | 1.629 | 4,427,458 | +0.00(+0.00%) |
Sep 10, 2003 | 1.657 | 1.662 | 1.628 | 1.629 | 1,774,585 | -0.03(-2.06%) |
Sep 09, 2003 | 1.694 | 1.697 | 1.663 | 1.663 | 1,892,184 | -0.04(-2.48%) |
Sep 08, 2003 | 1.708 | 1.713 | 1.697 | 1.706 | 1,351,863 | -0.00(-0.08%) |
Sep 05, 2003 | 1.699 | 1.726 | 1.696 | 1.707 | 2,291,599 | +0.00(+0.14%) |
Sep 04, 2003 | 1.692 | 1.720 | 1.691 | 1.705 | 2,163,405 | +0.01(+0.38%) |
Sep 03, 2003 | 1.723 | 1.731 | 1.695 | 1.698 | 3,186,837 | -0.02(-1.41%) |