Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.557 | 1.557 | 1.540 | 1.547 | 3,622,633 | -0.02(-1.10%) |
Nov 26, 2003 | 1.552 | 1.569 | 1.550 | 1.564 | 4,731,503 | +0.01(+0.81%) |
Nov 25, 2003 | 1.540 | 1.552 | 1.534 | 1.552 | 7,675,719 | +0.01(+0.77%) |
Nov 24, 2003 | 1.540 | 1.542 | 1.525 | 1.540 | 5,974,802 | -0.00(-0.23%) |
Nov 21, 2003 | 1.534 | 1.548 | 1.535 | 1.543 | 5,682,958 | +0.01(+0.61%) |
Nov 20, 2003 | 1.533 | 1.543 | 1.528 | 1.534 | 5,887,040 | -0.00(-0.26%) |
Nov 19, 2003 | 1.549 | 1.551 | 1.525 | 1.538 | 9,456,041 | -0.02(-1.15%) |
Nov 18, 2003 | 1.554 | 1.563 | 1.549 | 1.556 | 6,559,188 | -0.00(-0.07%) |
Nov 17, 2003 | 1.562 | 1.587 | 1.553 | 1.557 | 4,724,537 | -0.04(-2.32%) |
Nov 14, 2003 | 1.572 | 1.594 | 1.560 | 1.594 | 8,450,953 | +0.03(+1.62%) |
Nov 13, 2003 | 1.538 | 1.570 | 1.538 | 1.569 | 5,708,033 | +0.02(+1.04%) |
Nov 12, 2003 | 1.522 | 1.552 | 1.522 | 1.552 | 3,373,973 | +0.03(+1.79%) |
Nov 11, 2003 | 1.542 | 1.544 | 1.519 | 1.525 | 7,188,847 | -0.03(-2.12%) |
Nov 10, 2003 | 1.565 | 1.565 | 1.542 | 1.558 | 6,634,412 | -0.02(-1.34%) |
Nov 07, 2003 | 1.549 | 1.579 | 1.544 | 1.579 | 7,382,482 | +0.03(+1.62%) |
Nov 06, 2003 | 1.548 | 1.554 | 1.526 | 1.554 | 5,356,287 | +0.01(+0.37%) |
Nov 05, 2003 | 1.526 | 1.549 | 1.533 | 1.548 | 5,030,312 | +0.00(+0.21%) |
Nov 04, 2003 | 1.526 | 1.548 | 1.526 | 1.545 | 6,734,016 | +0.02(+1.22%) |
Nov 03, 2003 | 1.533 | 1.540 | 1.524 | 1.526 | 7,628,070 | -0.01(-0.40%) |
Oct 31, 2003 | 1.485 | 1.541 | 1.485 | 1.533 | 17,496,740 | +0.05(+3.44%) |
Oct 30, 2003 | 1.429 | 1.482 | 1.429 | 1.482 | 19,749,306 | +0.06(+4.45%) |
Oct 29, 2003 | 1.409 | 1.423 | 1.398 | 1.418 | 20,408,916 | +0.01(+0.69%) |
Oct 28, 2003 | 1.400 | 1.417 | 1.399 | 1.409 | 15,614,726 | -0.03(-1.97%) |
Oct 27, 2003 | 1.421 | 1.441 | 1.409 | 1.437 | 8,359,708 | +0.02(+1.65%) |
Oct 24, 2003 | 1.433 | 1.433 | 1.410 | 1.414 | 4,140,152 | -0.02(-1.10%) |
Oct 23, 2003 | 1.397 | 1.432 | 1.392 | 1.430 | 6,880,983 | +0.03(+2.31%) |
Oct 22, 2003 | 1.407 | 1.411 | 1.394 | 1.397 | 5,313,799 | -0.02(-1.32%) |
Oct 21, 2003 | 1.434 | 1.434 | 1.415 | 1.416 | 4,640,258 | -0.01(-0.85%) |
Oct 20, 2003 | 1.419 | 1.434 | 1.412 | 1.428 | 3,591,986 | +0.00(+0.03%) |
Oct 17, 2003 | 1.434 | 1.437 | 1.426 | 1.428 | 4,875,684 | -0.01(-0.43%) |
Oct 16, 2003 | 1.430 | 1.435 | 1.427 | 1.434 | 4,505,828 | +0.01(+0.53%) |
Oct 15, 2003 | 1.435 | 1.435 | 1.423 | 1.426 | 5,313,799 | -0.00(-0.05%) |
Oct 14, 2003 | 1.436 | 1.436 | 1.419 | 1.427 | 4,317,766 | -0.00(-0.25%) |
Oct 13, 2003 | 1.423 | 1.432 | 1.425 | 1.431 | 4,465,430 | +0.01(+0.56%) |
Oct 10, 2003 | 1.422 | 1.426 | 1.421 | 1.423 | 3,946,517 | +0.01(+0.43%) |
Oct 09, 2003 | 1.416 | 1.422 | 1.407 | 1.417 | 7,941,096 | +0.01(+0.69%) |
Oct 08, 2003 | 1.401 | 1.414 | 1.400 | 1.407 | 6,324,458 | +0.01(+0.49%) |
Oct 07, 2003 | 1.400 | 1.405 | 1.392 | 1.400 | 5,724,749 | +0.00(+0.03%) |
Oct 06, 2003 | 1.398 | 1.400 | 1.383 | 1.400 | 4,247,417 | +0.00(+0.10%) |
Oct 03, 2003 | 1.392 | 1.404 | 1.383 | 1.398 | 7,030,736 | +0.02(+1.46%) |
Oct 02, 2003 | 1.363 | 1.379 | 1.357 | 1.378 | 7,522,483 | +0.02(+1.59%) |
Oct 01, 2003 | 1.374 | 1.371 | 1.353 | 1.357 | 11,306,711 | -0.02(-1.23%) |
Sep 30, 2003 | 1.330 | 1.378 | 1.324 | 1.374 | 14,443,169 | +0.04(+3.15%) |
Sep 29, 2003 | 1.332 | 1.333 | 1.323 | 1.332 | 4,133,883 | +0.01(+0.41%) |
Sep 26, 2003 | 1.333 | 1.332 | 1.317 | 1.326 | 5,718,480 | -0.01(-0.54%) |
Sep 25, 2003 | 1.354 | 1.354 | 1.331 | 1.333 | 4,432,693 | -0.02(-1.46%) |
Sep 24, 2003 | 1.366 | 1.374 | 1.353 | 1.353 | 7,295,416 | -0.00(-0.16%) |
Sep 23, 2003 | 1.357 | 1.372 | 1.353 | 1.355 | 4,715,483 | +0.00(+0.03%) |
Sep 22, 2003 | 1.341 | 1.359 | 1.341 | 1.355 | 6,040,972 | +0.01(+1.04%) |
Sep 19, 2003 | 1.348 | 1.353 | 1.339 | 1.341 | 8,262,891 | -0.01(-0.90%) |
Sep 18, 2003 | 1.361 | 1.362 | 1.347 | 1.353 | 9,570,967 | -0.01(-0.50%) |
Sep 17, 2003 | 1.371 | 1.371 | 1.358 | 1.360 | 4,988,521 | -0.01(-0.53%) |
Sep 16, 2003 | 1.369 | 1.370 | 1.360 | 1.367 | 4,614,486 | +0.00(+0.13%) |
Sep 15, 2003 | 1.369 | 1.371 | 1.362 | 1.365 | 4,841,554 | -0.00(-0.24%) |
Sep 12, 2003 | 1.366 | 1.371 | 1.360 | 1.369 | 3,395,565 | -0.00(-0.13%) |
Sep 11, 2003 | 1.376 | 1.376 | 1.363 | 1.370 | 6,495,804 | -0.00(-0.21%) |
Sep 10, 2003 | 1.376 | 1.387 | 1.370 | 1.373 | 10,479,934 | -0.00(-0.03%) |
Sep 09, 2003 | 1.384 | 1.385 | 1.369 | 1.374 | 7,374,820 | -0.01(-0.80%) |
Sep 08, 2003 | 1.366 | 1.387 | 1.366 | 1.385 | 5,093,696 | +0.02(+1.39%) |
Sep 05, 2003 | 1.362 | 1.366 | 1.348 | 1.366 | 6,846,853 | +0.01(+0.82%) |
Sep 04, 2003 | 1.378 | 1.384 | 1.350 | 1.355 | 13,456,887 | -0.02(-1.33%) |
Sep 03, 2003 | 1.382 | 1.394 | 1.353 | 1.373 | 15,907,267 | -0.04(-2.67%) |