Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.110 | 2.130 | 2.103 | 2.130 | 181,345 | +0.02(+0.94%) |
Nov 26, 2003 | 2.117 | 2.117 | 2.101 | 2.110 | 377,495 | -0.01(-0.28%) |
Nov 25, 2003 | 2.115 | 2.120 | 2.097 | 2.116 | 672,089 | -0.00(-0.02%) |
Nov 24, 2003 | 2.091 | 2.117 | 2.091 | 2.117 | 543,297 | +0.04(+2.06%) |
Nov 21, 2003 | 2.060 | 2.077 | 2.056 | 2.074 | 595,850 | +0.02(+0.88%) |
Nov 20, 2003 | 2.078 | 2.081 | 2.049 | 2.056 | 1,512,202 | -0.03(-1.34%) |
Nov 19, 2003 | 2.098 | 2.100 | 2.076 | 2.084 | 1,168,015 | -0.01(-0.67%) |
Nov 18, 2003 | 2.094 | 2.112 | 2.092 | 2.098 | 930,415 | +0.01(+0.28%) |
Nov 17, 2003 | 2.056 | 2.092 | 2.056 | 2.092 | 1,806,056 | -0.01(-0.28%) |
Nov 14, 2003 | 2.126 | 2.127 | 2.095 | 2.098 | 1,398,953 | -0.03(-1.50%) |
Nov 13, 2003 | 2.141 | 2.144 | 2.126 | 2.130 | 1,077,712 | -0.01(-0.55%) |
Nov 12, 2003 | 2.121 | 2.144 | 2.117 | 2.141 | 869,719 | +0.02(+1.17%) |
Nov 11, 2003 | 2.119 | 2.127 | 2.108 | 2.117 | 736,486 | -0.01(-0.63%) |
Nov 10, 2003 | 2.148 | 2.154 | 2.122 | 2.130 | 866,759 | -0.03(-1.56%) |
Nov 07, 2003 | 2.155 | 2.164 | 2.139 | 2.164 | 948,179 | +0.02(+0.73%) |
Nov 06, 2003 | 2.147 | 2.156 | 2.128 | 2.148 | 1,713,533 | -0.00(-0.06%) |
Nov 05, 2003 | 2.152 | 2.161 | 2.131 | 2.149 | 894,886 | -0.01(-0.31%) |
Nov 04, 2003 | 2.162 | 2.173 | 2.156 | 2.156 | 1,380,715 | +0.00(+0.04%) |
Nov 03, 2003 | 2.126 | 2.155 | 2.126 | 2.155 | 1,054,070 | +0.04(+1.72%) |
Oct 31, 2003 | 2.137 | 2.137 | 2.096 | 2.119 | 1,555,873 | -0.01(-0.68%) |
Oct 30, 2003 | 2.139 | 2.139 | 2.131 | 2.133 | 621,757 | -0.00(-0.11%) |
Oct 29, 2003 | 2.093 | 2.139 | 2.093 | 2.135 | 1,498,878 | +0.04(+2.04%) |
Oct 28, 2003 | 2.060 | 2.094 | 2.047 | 2.093 | 1,175,417 | +0.04(+1.93%) |
Oct 27, 2003 | 1.986 | 2.060 | 1.986 | 2.053 | 1,465,570 | +0.06(+3.03%) |
Oct 24, 2003 | 2.015 | 2.035 | 1.984 | 1.993 | 1,949,652 | -0.02(-1.23%) |
Oct 23, 2003 | 2.038 | 2.038 | 2.006 | 2.018 | 865,278 | -0.03(-1.32%) |
Oct 22, 2003 | 2.040 | 2.057 | 2.034 | 2.045 | 929,674 | -0.02(-1.09%) |
Oct 21, 2003 | 2.027 | 2.083 | 2.004 | 2.067 | 2,122,856 | -0.05(-2.17%) |
Oct 20, 2003 | 2.049 | 2.124 | 2.049 | 2.113 | 631,379 | +0.01(+0.49%) |
Oct 17, 2003 | 2.150 | 2.150 | 2.102 | 2.103 | 635,080 | -0.05(-2.22%) |
Oct 16, 2003 | 2.123 | 2.169 | 2.123 | 2.150 | 1,401,174 | +0.02(+1.02%) |
Oct 15, 2003 | 2.092 | 2.116 | 2.079 | 2.129 | 1,393,032 | +0.05(+2.65%) |
Oct 14, 2003 | 2.067 | 2.078 | 2.065 | 2.074 | 578,086 | -0.00(-0.02%) |
Oct 13, 2003 | 2.060 | 2.082 | 2.060 | 2.074 | 329,383 | +0.01(+0.61%) |
Oct 10, 2003 | 2.061 | 2.079 | 2.059 | 2.062 | 333,824 | +0.00(+0.18%) |
Oct 09, 2003 | 2.063 | 2.094 | 2.063 | 2.058 | 494,444 | +0.00(+0.00%) |
Oct 08, 2003 | 2.074 | 2.078 | 2.058 | 2.058 | 570,684 | -0.01(-0.57%) |
Oct 07, 2003 | 2.038 | 2.103 | 2.038 | 2.070 | 1,524,785 | +0.03(+1.23%) |
Oct 06, 2003 | 2.020 | 2.047 | 2.020 | 2.045 | 455,215 | +0.02(+1.05%) |
Oct 03, 2003 | 2.021 | 2.040 | 2.018 | 2.023 | 660,246 | +0.02(+1.08%) |
Oct 02, 2003 | 2.003 | 2.017 | 1.996 | 2.002 | 792,740 | -0.01(-0.67%) |
Oct 01, 2003 | 1.936 | 2.015 | 1.936 | 2.015 | 1,356,762 | +0.09(+4.41%) |
Sep 30, 2003 | 1.956 | 1.956 | 1.909 | 1.930 | 1,248,695 | -0.03(-1.40%) |
Sep 29, 2003 | 1.972 | 1.973 | 1.950 | 1.958 | 1,088,815 | -0.00(-0.07%) |
Sep 26, 2003 | 1.959 | 1.959 | 1.959 | 1.959 | 1,189,480 | -0.00(-0.02%) |
Sep 25, 2003 | 1.986 | 1.986 | 1.959 | 1.959 | 662,467 | -0.03(-1.34%) |
Sep 24, 2003 | 2.011 | 2.013 | 1.984 | 1.986 | 1,407,095 | -0.02(-1.12%) |
Sep 23, 2003 | 1.997 | 2.013 | 1.995 | 2.009 | 1,808,276 | +0.02(+0.91%) |
Sep 22, 2003 | 1.984 | 2.016 | 1.979 | 1.990 | 1,531,447 | -0.00(-0.23%) |
Sep 19, 2003 | 1.984 | 2.009 | 1.977 | 1.995 | 966,684 | +0.01(+0.57%) |
Sep 18, 2003 | 1.963 | 1.993 | 1.964 | 1.984 | 1,683,185 | +0.02(+1.06%) |
Sep 17, 2003 | 1.921 | 1.943 | 1.921 | 1.963 | 2,166,527 | +0.04(+2.18%) |
Sep 16, 2003 | 1.872 | 1.922 | 1.880 | 1.921 | 1,315,312 | +0.05(+2.62%) |
Sep 15, 2003 | 1.850 | 1.875 | 1.847 | 1.872 | 1,277,562 | +0.02(+1.19%) |
Sep 12, 2003 | 1.845 | 1.862 | 1.831 | 1.850 | 951,140 | -0.00(-0.10%) |
Sep 11, 2003 | 1.826 | 1.853 | 1.824 | 1.852 | 894,886 | +0.03(+1.53%) |
Sep 10, 2003 | 1.864 | 1.864 | 1.817 | 1.824 | 1,216,127 | -0.05(-2.53%) |
Sep 09, 2003 | 1.880 | 1.888 | 1.869 | 1.871 | 740,927 | -0.01(-0.34%) |
Sep 08, 2003 | 1.887 | 1.900 | 1.873 | 1.877 | 850,474 | -0.01(-0.29%) |
Sep 05, 2003 | 1.901 | 1.901 | 1.879 | 1.883 | 615,835 | -0.03(-1.55%) |
Sep 04, 2003 | 1.909 | 1.916 | 1.905 | 1.913 | 856,396 | +0.00(+0.05%) |
Sep 03, 2003 | 1.923 | 1.929 | 1.909 | 1.912 | 955,581 | -0.01(-0.77%) |