Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.742 | 1.828 | 1.742 | 1.828 | 1,766 | +0.10(+5.56%) |
Nov 26, 2003 | 1.790 | 1.790 | 1.732 | 1.732 | 4,364 | -0.07(-3.74%) |
Nov 25, 2003 | 1.828 | 1.828 | 1.799 | 1.799 | 1,039 | -0.03(-1.58%) |
Nov 24, 2003 | 1.876 | 1.925 | 1.780 | 1.828 | 6,546 | +0.00(+0.00%) |
Nov 21, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 2,597 | +0.07(+3.83%) |
Nov 19, 2003 | 1.761 | 1.761 | 1.761 | 1.761 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 1.771 | 1.771 | 1.771 | 1.761 | 5,092 | -0.03(-1.61%) |
Nov 17, 2003 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.799 | 1.799 | 1.790 | 1.790 | 831 | -0.09(-4.62%) |
Nov 13, 2003 | 1.886 | 1.886 | 1.876 | 1.876 | 6,858 | -0.04(-2.01%) |
Nov 12, 2003 | 1.838 | 1.838 | 1.838 | 1.915 | 7,274 | +0.06(+3.11%) |
Nov 11, 2003 | 1.751 | 1.876 | 1.742 | 1.857 | 14,652 | +0.12(+6.63%) |
Nov 10, 2003 | 1.790 | 1.790 | 1.790 | 1.742 | 4,260 | +0.01(+0.56%) |
Nov 07, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 6,650 | -0.01(-0.55%) |
Nov 06, 2003 | 1.732 | 1.809 | 1.732 | 1.742 | 1,558 | +0.02(+1.12%) |
Nov 05, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1.732 | 1.732 | 1.722 | 1.722 | 4,988 | -0.01(-0.56%) |
Oct 31, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 103 | -0.01(-0.55%) |
Oct 28, 2003 | 1.876 | 1.876 | 1.828 | 1.742 | 2,909 | -0.13(-7.18%) |
Oct 27, 2003 | 1.742 | 1.876 | 1.742 | 1.876 | 6,442 | +0.14(+8.33%) |
Oct 24, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 1,247 | +0.00(+0.00%) |
Oct 23, 2003 | 1.684 | 1.742 | 1.665 | 1.732 | 4,260 | +0.01(+0.56%) |
Oct 22, 2003 | 1.742 | 1.742 | 1.722 | 1.722 | 519 | -0.11(-5.79%) |
Oct 21, 2003 | 1.780 | 1.780 | 1.732 | 1.828 | 1,247 | +0.05(+2.70%) |
Oct 20, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 1.876 | 1.876 | 1.819 | 1.780 | 3,844 | +0.05(+2.78%) |
Oct 16, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 1,247 | -0.01(-0.55%) |
Oct 15, 2003 | 1.828 | 1.828 | 1.742 | 1.742 | 5,507 | -0.10(-5.24%) |
Oct 14, 2003 | 1.876 | 1.876 | 1.838 | 1.838 | 5,195 | +0.00(+0.00%) |
Oct 13, 2003 | 1.925 | 1.925 | 1.838 | 1.838 | 5,507 | -0.04(-2.05%) |
Oct 10, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 519 | +0.00(+0.00%) |
Oct 08, 2003 | 1.771 | 1.876 | 1.771 | 1.876 | 748 | +0.11(+5.98%) |
Oct 07, 2003 | 1.684 | 1.771 | 1.684 | 1.771 | 34,293 | -0.09(-4.66%) |
Oct 06, 2003 | 1.857 | 1.857 | 1.857 | 1.857 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 1.867 | 1.867 | 1.867 | 1.857 | 1,350 | -0.02(-1.03%) |
Oct 02, 2003 | 1.925 | 1.925 | 1.876 | 1.876 | 1,662 | -0.05(-2.50%) |
Oct 01, 2003 | 1.886 | 1.925 | 1.886 | 1.925 | 5,299 | -0.05(-2.44%) |
Sep 30, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 519 | +0.06(+3.02%) |
Sep 29, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 415 | -0.06(-2.93%) |
Sep 26, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 1,350 | -0.08(-3.76%) |
Sep 24, 2003 | 1.973 | 2.050 | 1.973 | 2.050 | 3,325 | +0.00(+0.00%) |
Sep 23, 2003 | 2.030 | 2.050 | 2.030 | 2.050 | 415 | -0.07(-3.18%) |
Sep 22, 2003 | 2.117 | 2.117 | 2.117 | 2.117 | 2,597 | +0.00(+0.00%) |
Sep 19, 2003 | 2.069 | 2.136 | 2.069 | 2.117 | 4,364 | +0.18(+9.45%) |
Sep 18, 2003 | 1.992 | 1.992 | 1.934 | 1.934 | 9,144 | -0.03(-1.47%) |
Sep 17, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 1,558 | +0.05(+2.51%) |
Sep 15, 2003 | 1.925 | 1.953 | 1.915 | 1.915 | 2,701 | -0.01(-0.50%) |
Sep 12, 2003 | 1.925 | 1.934 | 1.925 | 1.925 | 1,870 | +0.00(+0.00%) |
Sep 11, 2003 | 1.963 | 1.963 | 1.925 | 1.925 | 831 | +0.05(+2.56%) |
Sep 10, 2003 | 1.925 | 1.953 | 1.876 | 1.876 | 8,625 | +0.05(+2.63%) |
Sep 09, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 1.953 | 1.953 | 1.828 | 1.828 | 4,676 | -0.09(-4.52%) |
Sep 05, 2003 | 1.925 | 2.011 | 1.876 | 1.915 | 6,131 | +0.04(+2.05%) |
Sep 04, 2003 | 1.876 | 1.876 | 1.876 | 1.876 | 207 | -0.05(-2.50%) |
Sep 03, 2003 | 1.876 | 1.925 | 1.828 | 1.925 | 3,741 | +0.04(+2.04%) |