Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.032 | 2.032 | 1.994 | 2.024 | 23,508 | +0.03(+1.50%) |
Nov 26, 2003 | 1.994 | 2.007 | 1.969 | 1.994 | 98,689 | -0.02(-0.93%) |
Nov 25, 2003 | 2.037 | 2.038 | 1.994 | 2.013 | 74,819 | +0.01(+0.37%) |
Nov 24, 2003 | 1.983 | 2.029 | 1.983 | 2.005 | 92,972 | +0.00(+0.25%) |
Nov 21, 2003 | 1.932 | 2.007 | 1.899 | 2.000 | 140,729 | +0.07(+3.55%) |
Nov 20, 2003 | 1.762 | 1.965 | 1.751 | 1.932 | 376,087 | +0.20(+11.35%) |
Nov 19, 2003 | 1.725 | 1.764 | 1.714 | 1.735 | 192,613 | +0.03(+1.75%) |
Nov 18, 2003 | 1.663 | 1.757 | 1.636 | 1.705 | 152,447 | +0.05(+3.25%) |
Nov 17, 2003 | 1.653 | 1.705 | 1.620 | 1.651 | 66,579 | -0.01(-0.38%) |
Nov 14, 2003 | 1.670 | 1.676 | 1.613 | 1.658 | 129,780 | +0.00(+0.08%) |
Nov 13, 2003 | 1.645 | 1.656 | 1.633 | 1.656 | 73,415 | +0.00(+0.30%) |
Nov 12, 2003 | 1.578 | 1.695 | 1.564 | 1.651 | 38,785 | +0.11(+7.03%) |
Nov 11, 2003 | 1.558 | 1.615 | 1.542 | 1.543 | 14,205 | -0.04(-2.51%) |
Nov 10, 2003 | 1.654 | 1.683 | 1.514 | 1.583 | 369,668 | -0.06(-3.87%) |
Nov 07, 2003 | 1.514 | 1.646 | 1.514 | 1.646 | 73,094 | +0.14(+9.35%) |
Nov 06, 2003 | 1.479 | 1.527 | 1.478 | 1.506 | 70,992 | +0.04(+2.82%) |
Nov 05, 2003 | 1.481 | 1.486 | 1.458 | 1.464 | 75,020 | +0.05(+3.62%) |
Nov 04, 2003 | 1.487 | 1.564 | 1.406 | 1.413 | 281,718 | -0.04(-2.56%) |
Nov 03, 2003 | 1.437 | 1.458 | 1.437 | 1.450 | 12,135 | +0.02(+1.20%) |
Oct 31, 2003 | 1.492 | 1.492 | 1.433 | 1.433 | 2,005 | +0.00(+0.26%) |
Oct 30, 2003 | 1.405 | 1.402 | 1.391 | 1.430 | 19,256 | +0.02(+1.77%) |
Oct 29, 2003 | 1.448 | 1.448 | 1.383 | 1.405 | 40,117 | -0.08(-5.29%) |
Oct 28, 2003 | 1.446 | 1.483 | 1.342 | 1.483 | 90,381 | +0.01(+0.85%) |
Oct 27, 2003 | 1.524 | 1.527 | 1.468 | 1.471 | 77,828 | -0.04(-2.88%) |
Oct 24, 2003 | 1.524 | 1.524 | 1.496 | 1.514 | 17,250 | -0.01(-0.65%) |
Oct 23, 2003 | 1.516 | 1.537 | 1.502 | 1.524 | 48,542 | -0.00(-0.16%) |
Oct 22, 2003 | 1.523 | 1.535 | 1.523 | 1.527 | 11,634 | +0.00(+0.00%) |
Oct 21, 2003 | 1.523 | 1.533 | 1.523 | 1.527 | 8,825 | +0.02(+1.24%) |
Oct 20, 2003 | 1.526 | 1.526 | 1.477 | 1.508 | 30,369 | -0.01(-0.90%) |
Oct 17, 2003 | 1.553 | 1.553 | 1.521 | 1.522 | 14,362 | -0.03(-2.24%) |
Oct 16, 2003 | 1.527 | 1.558 | 1.557 | 1.557 | 15,016 | +0.03(+1.96%) |
Oct 15, 2003 | 1.521 | 1.533 | 1.521 | 1.527 | 13,198 | +0.00(+0.00%) |
Oct 14, 2003 | 1.544 | 1.544 | 1.508 | 1.527 | 19,657 | -0.02(-1.22%) |
Oct 13, 2003 | 1.489 | 1.569 | 1.464 | 1.546 | 34,902 | +0.08(+5.18%) |
Oct 10, 2003 | 1.477 | 1.477 | 1.464 | 1.469 | 31,733 | -0.00(-0.08%) |
Oct 09, 2003 | 1.479 | 1.489 | 1.466 | 1.471 | 9,227 | -0.01(-0.42%) |
Oct 08, 2003 | 1.454 | 1.478 | 1.454 | 1.477 | 18,534 | +0.02(+1.20%) |
Oct 07, 2003 | 1.378 | 1.477 | 1.370 | 1.459 | 230,275 | +0.10(+7.04%) |
Oct 06, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 2,005 | +0.01(+0.46%) |
Oct 03, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 2,808 | +0.00(+0.28%) |
Oct 01, 2003 | 1.357 | 1.357 | 1.331 | 1.354 | 49,344 | -0.00(-0.37%) |
Sep 30, 2003 | 1.359 | 1.360 | 1.359 | 1.359 | 61,380 | +0.00(+0.18%) |
Sep 29, 2003 | 1.316 | 1.356 | 1.316 | 1.356 | 32,094 | +0.00(+0.09%) |
Sep 26, 2003 | 1.352 | 1.363 | 1.352 | 1.355 | 78,229 | -0.03(-1.90%) |
Sep 25, 2003 | 1.383 | 1.383 | 1.352 | 1.381 | 20,058 | +0.02(+1.19%) |
Sep 24, 2003 | 1.382 | 1.382 | 1.365 | 1.365 | 12,035 | -0.01(-0.61%) |
Sep 23, 2003 | 1.350 | 1.383 | 1.350 | 1.373 | 25,555 | +0.01(+0.80%) |
Sep 22, 2003 | 1.367 | 1.381 | 1.341 | 1.362 | 31,291 | -0.01(-0.64%) |
Sep 19, 2003 | 1.371 | 1.371 | 1.309 | 1.371 | 19,280 | +0.01(+0.92%) |
Sep 18, 2003 | 1.346 | 1.366 | 1.325 | 1.359 | 43,728 | +0.03(+2.35%) |
Sep 17, 2003 | 1.340 | 1.341 | 1.327 | 1.327 | 50,949 | -0.01(-0.75%) |
Sep 16, 2003 | 1.339 | 1.367 | 1.260 | 1.337 | 66,996 | -0.00(-0.19%) |
Sep 15, 2003 | 1.473 | 1.473 | 1.340 | 1.340 | 14,843 | -0.02(-1.38%) |
Sep 12, 2003 | 1.402 | 1.420 | 1.310 | 1.359 | 30,489 | -0.02(-1.62%) |
Sep 11, 2003 | 1.371 | 1.381 | 1.371 | 1.381 | 13,238 | +0.00(+0.27%) |
Sep 10, 2003 | 1.371 | 1.377 | 1.347 | 1.377 | 71,810 | +0.01(+0.46%) |
Sep 09, 2003 | 1.378 | 1.381 | 1.371 | 1.371 | 12,436 | -0.00(-0.36%) |
Sep 08, 2003 | 1.376 | 1.379 | 1.349 | 1.376 | 10,430 | +0.03(+2.03%) |
Sep 05, 2003 | 1.340 | 1.357 | 1.347 | 1.349 | 802 | +0.01(+0.65%) |
Sep 04, 2003 | 1.355 | 1.407 | 1.340 | 1.340 | 26,878 | -0.02(-1.19%) |
Sep 03, 2003 | 1.344 | 1.371 | 1.321 | 1.356 | 62,984 | +0.01(+0.83%) |