Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.807 | 1.843 | 1.807 | 1.822 | 84,009 | +0.03(+1.43%) |
Nov 26, 2003 | 1.865 | 1.868 | 1.788 | 1.796 | 212,595 | -0.09(-4.53%) |
Nov 25, 2003 | 1.891 | 1.891 | 1.882 | 1.882 | 25,288 | -0.00(-0.19%) |
Nov 24, 2003 | 1.915 | 1.919 | 1.862 | 1.885 | 142,730 | -0.06(-3.00%) |
Nov 21, 2003 | 1.940 | 1.954 | 1.934 | 1.943 | 84,866 | -0.01(-0.66%) |
Nov 20, 2003 | 1.925 | 1.960 | 1.920 | 1.956 | 123,871 | +0.04(+2.07%) |
Nov 19, 2003 | 1.908 | 1.922 | 1.904 | 1.917 | 84,438 | +0.02(+1.23%) |
Nov 18, 2003 | 1.835 | 1.893 | 1.835 | 1.893 | 209,166 | +0.07(+3.57%) |
Nov 17, 2003 | 1.813 | 1.827 | 1.781 | 1.828 | 48,433 | -0.01(-0.70%) |
Nov 14, 2003 | 1.875 | 1.883 | 1.840 | 1.841 | 43,719 | -0.03(-1.68%) |
Nov 13, 2003 | 1.875 | 1.889 | 1.872 | 1.872 | 15,430 | -0.00(-0.12%) |
Nov 12, 2003 | 1.882 | 1.882 | 1.873 | 1.875 | 54,006 | +0.00(+0.19%) |
Nov 11, 2003 | 1.849 | 1.876 | 1.836 | 1.871 | 59,149 | +0.00(+0.12%) |
Nov 10, 2003 | 1.829 | 1.882 | 1.829 | 1.869 | 93,439 | +0.05(+2.89%) |
Nov 07, 2003 | 1.820 | 1.824 | 1.817 | 1.816 | 525,058 | -0.01(-0.32%) |
Nov 06, 2003 | 1.829 | 1.829 | 1.802 | 1.822 | 133,300 | -0.02(-0.95%) |
Nov 05, 2003 | 1.831 | 1.866 | 1.836 | 1.840 | 210,880 | -0.01(-0.69%) |
Nov 04, 2003 | 1.831 | 1.866 | 1.831 | 1.852 | 162,018 | +0.03(+1.60%) |
Nov 03, 2003 | 1.824 | 1.830 | 1.816 | 1.823 | 91,724 | -0.01(-0.51%) |
Oct 31, 2003 | 1.826 | 1.833 | 1.826 | 1.833 | 45,862 | +0.01(+0.58%) |
Oct 30, 2003 | 1.848 | 1.850 | 1.814 | 1.822 | 52,720 | +0.02(+1.17%) |
Oct 29, 2003 | 1.784 | 1.815 | 1.784 | 1.801 | 72,008 | +0.02(+1.05%) |
Oct 28, 2003 | 1.770 | 1.792 | 1.770 | 1.782 | 603,496 | +0.01(+0.59%) |
Oct 27, 2003 | 1.761 | 1.777 | 1.759 | 1.772 | 157,303 | +0.02(+0.93%) |
Oct 24, 2003 | 1.763 | 1.768 | 1.746 | 1.756 | 49,291 | -0.01(-0.40%) |
Oct 23, 2003 | 1.759 | 1.772 | 1.740 | 1.763 | 178,734 | +0.01(+0.33%) |
Oct 22, 2003 | 1.760 | 1.771 | 1.726 | 1.757 | 79,294 | +0.00(+0.00%) |
Oct 21, 2003 | 1.758 | 1.758 | 1.747 | 1.757 | 24,431 | -0.00(-0.07%) |
Oct 20, 2003 | 1.761 | 1.765 | 1.759 | 1.758 | 83,152 | -0.00(-0.07%) |
Oct 17, 2003 | 1.799 | 1.799 | 1.750 | 1.759 | 92,581 | -0.00(-0.13%) |
Oct 16, 2003 | 1.745 | 1.761 | 1.736 | 1.761 | 37,718 | +0.02(+1.41%) |
Oct 15, 2003 | 1.705 | 1.738 | 1.705 | 1.737 | 65,150 | +0.05(+2.69%) |
Oct 14, 2003 | 1.698 | 1.710 | 1.691 | 1.691 | 46,290 | -0.01(-0.82%) |
Oct 13, 2003 | 1.696 | 1.705 | 1.694 | 1.705 | 6,857 | +0.01(+0.55%) |
Oct 10, 2003 | 1.690 | 1.702 | 1.684 | 1.696 | 102,440 | +0.03(+1.54%) |
Oct 09, 2003 | 1.674 | 1.697 | 1.665 | 1.670 | 578,207 | +0.02(+1.49%) |
Oct 08, 2003 | 1.627 | 1.647 | 1.627 | 1.646 | 87,009 | +0.02(+0.93%) |
Oct 07, 2003 | 1.709 | 1.693 | 1.617 | 1.631 | 144,016 | -0.08(-4.57%) |
Oct 06, 2003 | 1.711 | 1.711 | 1.673 | 1.709 | 101,154 | -0.01(-0.68%) |
Oct 03, 2003 | 1.723 | 1.731 | 1.714 | 1.721 | 178,305 | -0.02(-1.07%) |
Oct 02, 2003 | 1.758 | 1.759 | 1.738 | 1.739 | 136,300 | -0.05(-2.99%) |
Oct 01, 2003 | 1.814 | 1.814 | 1.784 | 1.793 | 63,007 | +0.00(+0.26%) |
Sep 30, 2003 | 1.824 | 1.824 | 1.768 | 1.788 | 112,298 | -0.03(-1.92%) |
Sep 29, 2003 | 1.805 | 1.837 | 1.805 | 1.823 | 113,584 | +0.02(+0.84%) |
Sep 26, 2003 | 1.828 | 1.828 | 1.808 | 1.808 | 147,016 | -0.03(-1.65%) |
Sep 25, 2003 | 1.855 | 1.857 | 1.829 | 1.838 | 160,303 | -0.02(-0.94%) |
Sep 24, 2003 | 1.858 | 1.863 | 1.856 | 1.856 | 21,430 | +0.01(+0.57%) |
Sep 23, 2003 | 1.838 | 1.848 | 1.829 | 1.845 | 19,287 | +0.01(+0.38%) |
Sep 22, 2003 | 1.847 | 1.848 | 1.830 | 1.838 | 44,147 | -0.01(-0.50%) |
Sep 19, 2003 | 1.861 | 1.865 | 1.848 | 1.848 | 25,288 | -0.02(-0.88%) |
Sep 18, 2003 | 1.826 | 1.864 | 1.815 | 1.864 | 243,884 | +0.05(+2.77%) |
Sep 17, 2003 | 1.815 | 1.820 | 1.809 | 1.814 | 228,025 | +0.00(+0.00%) |
Sep 16, 2003 | 1.819 | 1.828 | 1.814 | 1.814 | 32,146 | +0.00(+0.06%) |
Sep 15, 2003 | 1.812 | 1.826 | 1.812 | 1.813 | 30,860 | +0.00(+0.13%) |
Sep 12, 2003 | 1.807 | 1.814 | 1.805 | 1.810 | 37,289 | +0.01(+0.32%) |
Sep 11, 2003 | 1.785 | 1.807 | 1.784 | 1.805 | 39,861 | +0.01(+0.52%) |
Sep 10, 2003 | 1.802 | 1.819 | 1.774 | 1.795 | 159,017 | -0.01(-0.52%) |
Sep 09, 2003 | 1.822 | 1.822 | 1.795 | 1.805 | 174,448 | -0.01(-0.71%) |
Sep 08, 2003 | 1.779 | 1.820 | 1.766 | 1.817 | 26,574 | +0.03(+1.56%) |
Sep 05, 2003 | 1.785 | 1.799 | 1.785 | 1.789 | 38,147 | +0.01(+0.46%) |
Sep 04, 2003 | 1.772 | 1.781 | 1.765 | 1.781 | 79,723 | +0.02(+1.06%) |
Sep 03, 2003 | 1.752 | 1.768 | 1.740 | 1.763 | 61,721 | +0.04(+2.58%) |