Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.962 | 1.962 | 1.962 | 1.962 | 17,841 | +0.00(+0.04%) |
Nov 26, 2003 | 1.961 | 1.961 | 1.961 | 1.961 | 713 | +0.05(+2.64%) |
Nov 25, 2003 | 1.925 | 1.946 | 1.911 | 1.911 | 28,903 | +0.01(+0.29%) |
Nov 24, 2003 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 1.934 | 1.905 | 1.905 | 1.905 | 2,854 | -0.03(-1.48%) |
Nov 20, 2003 | 1.934 | 1.934 | 1.934 | 1.934 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.929 | 1.944 | 1.927 | 1.934 | 25,741 | -0.01(-0.65%) |
Nov 18, 2003 | 1.933 | 1.948 | 1.933 | 1.946 | 14,273 | +0.05(+2.51%) |
Nov 17, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.895 | 1.899 | 1.895 | 1.899 | 10,133 | +0.01(+0.74%) |
Nov 13, 2003 | 1.885 | 1.885 | 1.885 | 1.885 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 1.885 | 1.885 | 1.885 | 1.885 | 1,070 | -0.01(-0.73%) |
Nov 11, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1.892 | 1.899 | 1.892 | 1.899 | 28,189 | +0.02(+1.30%) |
Nov 07, 2003 | 1.874 | 1.875 | 1.873 | 1.874 | 26,405 | +0.00(+0.00%) |
Nov 06, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 12,132 | +0.00(+0.00%) |
Nov 05, 2003 | 1.898 | 1.898 | 1.874 | 1.874 | 4,032 | -0.00(-0.04%) |
Nov 04, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 1.892 | 1.892 | 1.875 | 1.875 | 8,563 | +0.00(+0.03%) |
Oct 30, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 2,140 | -0.02(-1.29%) |
Oct 29, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.02(+1.31%) |
Oct 28, 2003 | 1.899 | 1.899 | 1.874 | 1.874 | 4,995 | -0.02(-1.30%) |
Oct 27, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.00(+0.26%) |
Oct 24, 2003 | 1.894 | 1.899 | 1.894 | 1.894 | 2,854 | +0.02(+1.05%) |
Oct 23, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 3,568 | +0.01(+0.64%) |
Oct 20, 2003 | 1.864 | 1.864 | 1.862 | 1.862 | 2,140 | -0.01(-0.64%) |
Oct 17, 2003 | 1.878 | 1.878 | 1.874 | 1.874 | 1,427 | -0.02(-0.93%) |
Oct 16, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.893 | 1.894 | 1.892 | 1.892 | 12,132 | -0.01(-0.74%) |
Oct 14, 2003 | 1.887 | 1.906 | 1.887 | 1.906 | 2,854 | +0.01(+0.74%) |
Oct 13, 2003 | 1.920 | 1.920 | 1.878 | 1.892 | 7,136 | -0.04(-1.82%) |
Oct 10, 2003 | 1.930 | 1.931 | 1.880 | 1.927 | 9,991 | -0.02(-0.79%) |
Oct 09, 2003 | 1.919 | 1.942 | 1.919 | 1.942 | 7,136 | +0.04(+1.91%) |
Oct 08, 2003 | 1.881 | 1.914 | 1.879 | 1.906 | 37,110 | +0.01(+0.59%) |
Oct 07, 2003 | 1.885 | 1.901 | 1.876 | 1.894 | 50,669 | +0.02(+0.90%) |
Oct 06, 2003 | 1.912 | 1.912 | 1.878 | 1.878 | 30,687 | +0.01(+0.56%) |
Oct 03, 2003 | 1.899 | 1.909 | 1.867 | 1.867 | 20,396 | -0.03(-1.70%) |
Oct 02, 2003 | 1.906 | 1.906 | 1.899 | 1.899 | 2,140 | +0.00(+0.04%) |
Oct 01, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.00(+0.22%) |
Sep 30, 2003 | 1.889 | 1.901 | 1.889 | 1.895 | 4,281 | +0.00(+0.00%) |
Sep 29, 2003 | 1.894 | 1.894 | 1.894 | 1.894 | 1,427 | -0.00(-0.15%) |
Sep 26, 2003 | 1.892 | 1.897 | 1.892 | 1.897 | 4,281 | -0.04(-1.85%) |
Sep 25, 2003 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | +0.01(+0.73%) |
Sep 24, 2003 | 1.895 | 1.919 | 1.919 | 1.919 | 5,709 | +0.02(+1.26%) |
Sep 23, 2003 | 1.885 | 1.948 | 1.885 | 1.895 | 8,563 | +0.01(+0.71%) |
Sep 22, 2003 | 1.955 | 1.955 | 1.882 | 1.882 | 27,361 | +0.00(+0.00%) |
Sep 19, 2003 | 1.955 | 1.955 | 1.881 | 1.882 | 13,559 | -0.01(-0.52%) |
Sep 18, 2003 | 1.909 | 1.955 | 1.892 | 1.892 | 24,264 | -0.07(-3.57%) |
Sep 17, 2003 | 1.899 | 1.962 | 1.899 | 1.962 | 8,563 | +0.01(+0.39%) |
Sep 16, 2003 | 1.898 | 1.954 | 1.898 | 1.954 | 11,418 | +0.02(+0.83%) |
Sep 15, 2003 | 1.927 | 1.951 | 1.897 | 1.938 | 12,132 | +0.00(+0.04%) |
Sep 12, 2003 | 1.937 | 1.937 | 1.927 | 1.937 | 6,422 | +0.03(+1.65%) |
Sep 11, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.902 | 1.923 | 1.892 | 1.906 | 4,995 | +0.02(+0.89%) |
Sep 08, 2003 | 1.889 | 1.889 | 1.889 | 1.889 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 1.878 | 1.889 | 1.889 | 1.889 | 713 | +0.01(+0.60%) |
Sep 04, 2003 | 1.955 | 1.955 | 1.878 | 1.878 | 7,850 | -0.08(-4.25%) |
Sep 03, 2003 | 1.894 | 1.961 | 1.859 | 1.961 | 13,559 | +0.01(+0.50%) |