Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.460 | 1.479 | 1.460 | 1.479 | 16,077 | -0.04(-2.46%) |
Nov 26, 2003 | 1.460 | 1.516 | 1.460 | 1.516 | 1,929 | +0.06(+3.83%) |
Nov 25, 2003 | 1.539 | 1.586 | 1.460 | 1.460 | 38,619 | -0.03(-2.19%) |
Nov 24, 2003 | 1.455 | 1.539 | 1.455 | 1.493 | 77,716 | +0.04(+2.56%) |
Nov 21, 2003 | 1.404 | 1.469 | 1.446 | 1.455 | 100,249 | +0.05(+3.66%) |
Nov 20, 2003 | 1.399 | 1.423 | 1.399 | 1.404 | 22,723 | -0.06(-3.83%) |
Nov 19, 2003 | 1.399 | 1.460 | 1.399 | 1.460 | 31,084 | +0.01(+0.97%) |
Nov 18, 2003 | 1.399 | 1.469 | 1.399 | 1.446 | 47,170 | +0.03(+2.31%) |
Nov 17, 2003 | 1.399 | 1.437 | 1.376 | 1.413 | 150,565 | +0.04(+2.71%) |
Nov 14, 2003 | 1.362 | 1.376 | 1.311 | 1.376 | 67,677 | +0.02(+1.72%) |
Nov 13, 2003 | 1.306 | 1.353 | 1.306 | 1.353 | 28,940 | +0.05(+3.57%) |
Nov 12, 2003 | 1.306 | 1.329 | 1.306 | 1.306 | 13,462 | -0.05(-3.45%) |
Nov 11, 2003 | 1.259 | 1.362 | 1.259 | 1.353 | 4,225 | +0.04(+2.84%) |
Nov 10, 2003 | 1.236 | 1.353 | 1.236 | 1.315 | 23,109 | -0.04(-3.09%) |
Nov 07, 2003 | 1.353 | 1.362 | 1.236 | 1.357 | 206,441 | -0.00(-0.34%) |
Nov 06, 2003 | 1.353 | 1.362 | 1.353 | 1.362 | 64,183 | +0.00(+0.00%) |
Nov 05, 2003 | 1.376 | 1.376 | 1.353 | 1.362 | 48,512 | +0.01(+0.69%) |
Nov 04, 2003 | 1.353 | 1.399 | 1.353 | 1.353 | 130,859 | -0.02(-1.36%) |
Nov 03, 2003 | 1.301 | 1.371 | 1.283 | 1.371 | 22,236 | +0.02(+1.38%) |
Oct 31, 2003 | 1.376 | 1.376 | 1.348 | 1.353 | 4,501 | +0.06(+4.32%) |
Oct 30, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.306 | 1.306 | 1.283 | 1.297 | 54,879 | -0.01(-0.71%) |
Oct 28, 2003 | 1.283 | 1.353 | 1.283 | 1.306 | 11,576 | -0.02(-1.75%) |
Oct 27, 2003 | 1.376 | 1.376 | 1.283 | 1.329 | 26,153 | +0.05(+3.64%) |
Oct 24, 2003 | 1.283 | 1.376 | 1.283 | 1.283 | 38,587 | -0.02(-1.79%) |
Oct 23, 2003 | 1.306 | 1.329 | 1.306 | 1.306 | 14,363 | -0.02(-1.75%) |
Oct 22, 2003 | 1.329 | 1.353 | 1.306 | 1.329 | 18,864 | -0.05(-3.39%) |
Oct 21, 2003 | 1.329 | 1.376 | 1.329 | 1.376 | 12,862 | +0.05(+3.51%) |
Oct 20, 2003 | 1.353 | 1.353 | 1.329 | 1.329 | 33,013 | -0.02(-1.72%) |
Oct 17, 2003 | 1.353 | 1.357 | 1.353 | 1.353 | 4,930 | -0.02(-1.69%) |
Oct 16, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.353 | 1.376 | 1.329 | 1.376 | 18,864 | +0.02(+1.72%) |
Oct 14, 2003 | 1.399 | 1.399 | 1.353 | 1.353 | 4,501 | -0.02(-1.69%) |
Oct 13, 2003 | 1.315 | 1.423 | 1.315 | 1.376 | 44,804 | +0.07(+5.36%) |
Oct 10, 2003 | 1.306 | 1.315 | 1.306 | 1.306 | 3,429 | -0.07(-5.08%) |
Oct 09, 2003 | 1.376 | 1.395 | 1.306 | 1.376 | 11,361 | -0.00(-0.34%) |
Oct 08, 2003 | 1.423 | 1.423 | 1.376 | 1.381 | 19,293 | -0.03(-1.99%) |
Oct 07, 2003 | 1.423 | 1.423 | 1.376 | 1.409 | 30,869 | -0.01(-0.98%) |
Oct 06, 2003 | 1.388 | 1.446 | 1.376 | 1.423 | 117,476 | +0.14(+10.91%) |
Oct 03, 2003 | 1.395 | 1.399 | 1.259 | 1.283 | 9,218 | +0.00(+0.00%) |
Oct 02, 2003 | 1.236 | 1.399 | 1.236 | 1.283 | 92,823 | +0.00(+0.00%) |
Oct 01, 2003 | 1.259 | 1.376 | 1.236 | 1.283 | 21,437 | -0.09(-6.78%) |
Sep 30, 2003 | 1.017 | 1.376 | 1.017 | 1.376 | 111,902 | +0.36(+35.32%) |
Sep 29, 2003 | 0.9563 | 1.017 | 0.9330 | 1.017 | 54,879 | +0.06(+6.34%) |
Sep 26, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 428 | -0.04(-4.21%) |
Sep 25, 2003 | 0.9563 | 0.9983 | 0.9563 | 0.9983 | 10,718 | +0.02(+1.90%) |
Sep 24, 2003 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 9,861 | +0.02(+2.44%) |
Sep 23, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 5,144 | -0.01(-0.97%) |
Sep 22, 2003 | 0.9563 | 0.9656 | 0.9563 | 0.9656 | 8,360 | -0.04(-3.72%) |
Sep 19, 2003 | 0.9563 | 1.003 | 0.9563 | 1.003 | 13,505 | +0.02(+2.44%) |
Sep 18, 2003 | 1.003 | 1.003 | 0.9563 | 0.9790 | 25,724 | -0.00(-0.06%) |
Sep 17, 2003 | 0.9796 | 1.003 | 0.9796 | 0.9796 | 11,576 | +0.00(+0.00%) |
Sep 16, 2003 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 3,001 | +0.00(+0.00%) |
Sep 15, 2003 | 1.003 | 1.003 | 0.9796 | 0.9796 | 4,716 | -0.02(-2.33%) |
Sep 12, 2003 | 0.9796 | 1.003 | 0.9796 | 1.003 | 6,002 | +0.00(+0.47%) |
Sep 11, 2003 | 0.9796 | 1.003 | 0.9796 | 0.9983 | 18,650 | -0.00(-0.46%) |
Sep 10, 2003 | 1.022 | 1.022 | 0.9796 | 1.003 | 5,359 | +0.02(+2.38%) |
Sep 09, 2003 | 0.9330 | 1.003 | 0.9330 | 0.9796 | 4,073 | +0.02(+2.44%) |
Sep 08, 2003 | 0.9330 | 0.9563 | 0.9330 | 0.9563 | 12,862 | +0.01(+0.99%) |
Sep 05, 2003 | 0.9330 | 0.9469 | 0.9330 | 0.9469 | 11,790 | -0.08(-7.73%) |
Sep 04, 2003 | 0.9330 | 1.026 | 0.9330 | 1.026 | 1,500 | +0.09(+10.00%) |
Sep 03, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 14,148 | +0.00(+0.00%) |