Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.558 | 1.558 | 1.540 | 1.547 | 3,621,419 | -0.02(-1.10%) |
Nov 26, 2003 | 1.552 | 1.569 | 1.550 | 1.565 | 4,729,917 | +0.01(+0.81%) |
Nov 25, 2003 | 1.541 | 1.553 | 1.535 | 1.552 | 7,673,147 | +0.01(+0.77%) |
Nov 24, 2003 | 1.540 | 1.543 | 1.526 | 1.540 | 5,972,800 | -0.00(-0.23%) |
Nov 21, 2003 | 1.535 | 1.549 | 1.535 | 1.544 | 5,681,053 | +0.01(+0.61%) |
Nov 20, 2003 | 1.534 | 1.544 | 1.528 | 1.535 | 5,885,067 | -0.00(-0.26%) |
Nov 19, 2003 | 1.549 | 1.551 | 1.526 | 1.538 | 9,452,872 | -0.02(-1.15%) |
Nov 18, 2003 | 1.555 | 1.564 | 1.550 | 1.556 | 6,556,989 | -0.00(-0.07%) |
Nov 17, 2003 | 1.562 | 1.587 | 1.553 | 1.558 | 4,722,954 | -0.04(-2.32%) |
Nov 14, 2003 | 1.573 | 1.595 | 1.561 | 1.595 | 8,448,121 | +0.03(+1.63%) |
Nov 13, 2003 | 1.538 | 1.570 | 1.538 | 1.569 | 5,706,120 | +0.02(+1.04%) |
Nov 12, 2003 | 1.522 | 1.552 | 1.522 | 1.553 | 3,372,842 | +0.03(+1.79%) |
Nov 11, 2003 | 1.542 | 1.544 | 1.520 | 1.526 | 7,186,438 | -0.03(-2.12%) |
Nov 10, 2003 | 1.566 | 1.566 | 1.543 | 1.559 | 6,632,189 | -0.02(-1.34%) |
Nov 07, 2003 | 1.549 | 1.580 | 1.544 | 1.580 | 7,380,008 | +0.03(+1.62%) |
Nov 06, 2003 | 1.549 | 1.555 | 1.527 | 1.555 | 5,354,492 | +0.01(+0.37%) |
Nov 05, 2003 | 1.527 | 1.550 | 1.533 | 1.549 | 5,028,627 | +0.00(+0.21%) |
Nov 04, 2003 | 1.527 | 1.548 | 1.526 | 1.546 | 6,731,759 | +0.02(+1.22%) |
Nov 03, 2003 | 1.533 | 1.540 | 1.524 | 1.527 | 7,625,513 | -0.01(-0.40%) |
Oct 31, 2003 | 1.485 | 1.541 | 1.485 | 1.533 | 17,490,876 | +0.05(+3.44%) |
Oct 30, 2003 | 1.430 | 1.483 | 1.429 | 1.482 | 19,742,688 | +0.06(+4.45%) |
Oct 29, 2003 | 1.409 | 1.424 | 1.398 | 1.419 | 20,402,076 | +0.01(+0.69%) |
Oct 28, 2003 | 1.400 | 1.418 | 1.399 | 1.409 | 15,609,493 | -0.03(-1.97%) |
Oct 27, 2003 | 1.422 | 1.442 | 1.410 | 1.438 | 8,356,906 | +0.02(+1.65%) |
Oct 24, 2003 | 1.433 | 1.434 | 1.411 | 1.414 | 4,138,764 | -0.02(-1.10%) |
Oct 23, 2003 | 1.398 | 1.433 | 1.392 | 1.430 | 6,878,677 | +0.03(+2.31%) |
Oct 22, 2003 | 1.407 | 1.411 | 1.395 | 1.398 | 5,312,018 | -0.02(-1.32%) |
Oct 21, 2003 | 1.434 | 1.434 | 1.415 | 1.416 | 4,638,703 | -0.01(-0.85%) |
Oct 20, 2003 | 1.419 | 1.434 | 1.412 | 1.429 | 3,590,782 | +0.00(+0.03%) |
Oct 17, 2003 | 1.434 | 1.438 | 1.426 | 1.428 | 4,874,050 | -0.01(-0.43%) |
Oct 16, 2003 | 1.430 | 1.436 | 1.428 | 1.434 | 4,504,318 | +0.01(+0.53%) |
Oct 15, 2003 | 1.435 | 1.435 | 1.423 | 1.427 | 5,312,018 | -0.00(-0.05%) |
Oct 14, 2003 | 1.436 | 1.436 | 1.419 | 1.428 | 4,316,319 | -0.00(-0.25%) |
Oct 13, 2003 | 1.423 | 1.432 | 1.425 | 1.431 | 4,463,933 | +0.01(+0.56%) |
Oct 10, 2003 | 1.423 | 1.427 | 1.421 | 1.423 | 3,945,195 | +0.01(+0.43%) |
Oct 09, 2003 | 1.416 | 1.423 | 1.408 | 1.417 | 7,938,434 | +0.01(+0.69%) |
Oct 08, 2003 | 1.402 | 1.415 | 1.401 | 1.407 | 6,322,339 | +0.01(+0.49%) |
Oct 07, 2003 | 1.400 | 1.405 | 1.392 | 1.401 | 5,722,831 | +0.00(+0.03%) |
Oct 06, 2003 | 1.399 | 1.400 | 1.384 | 1.400 | 4,245,993 | +0.00(+0.10%) |
Oct 03, 2003 | 1.393 | 1.405 | 1.384 | 1.399 | 7,028,380 | +0.02(+1.46%) |
Oct 02, 2003 | 1.364 | 1.379 | 1.358 | 1.379 | 7,519,962 | +0.02(+1.59%) |
Oct 01, 2003 | 1.374 | 1.372 | 1.354 | 1.357 | 11,302,922 | -0.02(-1.23%) |
Sep 30, 2003 | 1.330 | 1.378 | 1.325 | 1.374 | 14,438,328 | +0.04(+3.15%) |
Sep 29, 2003 | 1.332 | 1.333 | 1.323 | 1.332 | 4,132,498 | +0.01(+0.41%) |
Sep 26, 2003 | 1.334 | 1.332 | 1.317 | 1.327 | 5,716,564 | -0.01(-0.54%) |
Sep 25, 2003 | 1.355 | 1.355 | 1.332 | 1.334 | 4,431,207 | -0.02(-1.46%) |
Sep 24, 2003 | 1.366 | 1.374 | 1.354 | 1.354 | 7,292,971 | -0.00(-0.16%) |
Sep 23, 2003 | 1.357 | 1.373 | 1.354 | 1.356 | 4,713,902 | +0.00(+0.03%) |
Sep 22, 2003 | 1.341 | 1.359 | 1.341 | 1.355 | 6,038,948 | +0.01(+1.04%) |
Sep 19, 2003 | 1.348 | 1.354 | 1.339 | 1.341 | 8,260,122 | -0.01(-0.90%) |
Sep 18, 2003 | 1.361 | 1.362 | 1.348 | 1.354 | 9,567,760 | -0.01(-0.50%) |
Sep 17, 2003 | 1.372 | 1.372 | 1.359 | 1.360 | 4,986,849 | -0.01(-0.53%) |
Sep 16, 2003 | 1.370 | 1.370 | 1.361 | 1.368 | 4,612,940 | +0.00(+0.13%) |
Sep 15, 2003 | 1.370 | 1.372 | 1.362 | 1.366 | 4,839,931 | -0.00(-0.24%) |
Sep 12, 2003 | 1.366 | 1.371 | 1.361 | 1.369 | 3,394,427 | -0.00(-0.13%) |
Sep 11, 2003 | 1.376 | 1.376 | 1.363 | 1.371 | 6,493,627 | -0.00(-0.21%) |
Sep 10, 2003 | 1.377 | 1.387 | 1.370 | 1.374 | 10,476,422 | -0.00(-0.03%) |
Sep 09, 2003 | 1.384 | 1.386 | 1.370 | 1.374 | 7,372,348 | -0.01(-0.80%) |
Sep 08, 2003 | 1.367 | 1.388 | 1.367 | 1.385 | 5,091,989 | +0.02(+1.39%) |
Sep 05, 2003 | 1.363 | 1.366 | 1.348 | 1.366 | 6,844,558 | +0.01(+0.82%) |
Sep 04, 2003 | 1.379 | 1.384 | 1.350 | 1.355 | 13,452,378 | -0.02(-1.33%) |
Sep 03, 2003 | 1.382 | 1.395 | 1.354 | 1.373 | 15,901,936 | -0.04(-2.67%) |