Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.379 | 1.379 | 1.379 | 1.379 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.495 | 1.646 | 1.379 | 1.379 | 2,372 | -0.04(-3.12%) |
Nov 25, 2003 | 1.441 | 1.441 | 1.415 | 1.423 | 2,753 | +0.00(+0.00%) |
Nov 24, 2003 | 1.334 | 1.423 | 1.334 | 1.423 | 6,744 | -0.04(-2.44%) |
Nov 21, 2003 | 1.468 | 1.468 | 1.343 | 1.459 | 4,558 | -0.04(-2.96%) |
Nov 20, 2003 | 1.512 | 1.541 | 1.423 | 1.503 | 8,542 | -0.02(-1.17%) |
Nov 19, 2003 | 1.690 | 1.690 | 1.521 | 1.521 | 10,565 | -0.14(-8.56%) |
Nov 18, 2003 | 1.610 | 1.664 | 1.539 | 1.664 | 4,197 | +0.09(+5.59%) |
Nov 17, 2003 | 1.717 | 1.744 | 1.521 | 1.576 | 12,291 | -0.12(-7.23%) |
Nov 14, 2003 | 1.584 | 1.699 | 1.566 | 1.698 | 8,599 | +0.13(+8.47%) |
Nov 13, 2003 | 1.779 | 1.948 | 1.566 | 1.566 | 33,440 | -0.20(-11.11%) |
Nov 12, 2003 | 1.575 | 2.046 | 1.539 | 1.761 | 107,288 | +0.20(+13.14%) |
Nov 11, 2003 | 1.530 | 1.575 | 1.530 | 1.557 | 3,147 | +0.01(+0.57%) |
Nov 10, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 1.486 | 1.548 | 1.486 | 1.548 | 6,103 | +0.00(+0.06%) |
Nov 04, 2003 | 1.547 | 1.547 | 1.547 | 1.547 | 112 | +0.07(+4.76%) |
Nov 03, 2003 | 1.477 | 1.557 | 1.477 | 1.477 | 1,153 | +0.00(+0.00%) |
Oct 31, 2003 | 1.477 | 1.477 | 1.477 | 1.477 | 224 | -0.02(-1.19%) |
Oct 30, 2003 | 1.495 | 1.495 | 1.495 | 1.495 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.495 | 1.495 | 1.495 | 1.495 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 1.566 | 1.566 | 1.495 | 1.495 | 5,507 | -0.09(-5.62%) |
Oct 27, 2003 | 1.584 | 1.584 | 1.584 | 1.584 | 112 | +0.02(+1.14%) |
Oct 24, 2003 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 1.566 | 1.566 | 1.566 | 1.566 | 674 | -0.01(-0.57%) |
Oct 22, 2003 | 1.691 | 1.700 | 1.575 | 1.575 | 4,383 | +0.01(+0.57%) |
Oct 21, 2003 | 1.566 | 1.575 | 1.566 | 1.566 | 1,348 | -0.08(-4.87%) |
Oct 20, 2003 | 1.580 | 1.646 | 1.580 | 1.646 | 2,472 | +0.00(+0.00%) |
Oct 17, 2003 | 1.646 | 1.646 | 1.646 | 1.646 | 112 | +0.02(+1.09%) |
Oct 16, 2003 | 1.647 | 1.647 | 1.565 | 1.628 | 2,810 | +0.03(+1.67%) |
Oct 15, 2003 | 1.735 | 1.770 | 1.601 | 1.601 | 3,934 | -0.05(-3.23%) |
Oct 14, 2003 | 1.601 | 1.690 | 1.601 | 1.655 | 5,047 | +0.01(+0.54%) |
Oct 13, 2003 | 1.601 | 1.646 | 1.575 | 1.646 | 7,643 | +0.10(+6.26%) |
Oct 10, 2003 | 1.548 | 1.549 | 1.548 | 1.549 | 1,124 | -0.03(-1.64%) |
Oct 09, 2003 | 1.575 | 1.628 | 1.503 | 1.575 | 24,279 | +0.00(+0.00%) |
Oct 08, 2003 | 1.512 | 1.575 | 1.512 | 1.575 | 8,205 | +0.11(+7.27%) |
Oct 07, 2003 | 1.512 | 1.557 | 1.468 | 1.468 | 9,554 | +0.03(+1.91%) |
Oct 06, 2003 | 1.468 | 1.512 | 1.440 | 1.440 | 2,135 | +0.03(+2.47%) |
Oct 03, 2003 | 1.397 | 1.486 | 1.397 | 1.406 | 1,798 | +0.02(+1.28%) |
Oct 02, 2003 | 1.398 | 1.398 | 1.388 | 1.388 | 562 | -0.08(-5.45%) |
Oct 01, 2003 | 1.521 | 1.521 | 1.468 | 1.468 | 5,845 | -0.04(-2.94%) |
Sep 30, 2003 | 1.512 | 1.512 | 1.512 | 1.512 | 1,348 | +0.02(+1.19%) |
Sep 29, 2003 | 1.495 | 1.521 | 1.441 | 1.495 | 17,085 | -0.02(-1.18%) |
Sep 26, 2003 | 1.442 | 1.512 | 1.442 | 1.512 | 1,348 | +0.04(+2.97%) |
Sep 25, 2003 | 1.486 | 1.486 | 1.334 | 1.469 | 6,519 | +0.11(+7.91%) |
Sep 24, 2003 | 1.361 | 1.361 | 1.361 | 1.361 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 1.459 | 1.486 | 1.361 | 1.361 | 2,585 | -0.14(-9.47%) |
Sep 22, 2003 | 1.512 | 1.512 | 1.361 | 1.503 | 3,821 | -0.03(-1.69%) |
Sep 19, 2003 | 1.539 | 1.601 | 1.529 | 1.529 | 1,236 | +0.13(+9.49%) |
Sep 18, 2003 | 1.450 | 1.539 | 1.397 | 1.397 | 7,418 | -0.04(-3.09%) |
Sep 17, 2003 | 1.380 | 1.441 | 1.379 | 1.441 | 4,608 | +0.10(+7.28%) |
Sep 16, 2003 | 1.300 | 1.460 | 1.299 | 1.343 | 2,697 | +0.05(+4.14%) |
Sep 15, 2003 | 1.326 | 1.343 | 1.245 | 1.290 | 8,093 | +0.10(+8.21%) |
Sep 12, 2003 | 1.387 | 1.468 | 1.192 | 1.192 | 26,078 | -0.33(-21.59%) |
Sep 11, 2003 | 1.423 | 1.548 | 1.423 | 1.520 | 7,194 | +0.05(+3.64%) |
Sep 10, 2003 | 1.334 | 1.513 | 1.334 | 1.467 | 3,259 | -0.00(-0.06%) |
Sep 09, 2003 | 1.557 | 1.567 | 1.317 | 1.468 | 9,779 | -0.11(-7.25%) |
Sep 08, 2003 | 1.397 | 1.592 | 1.369 | 1.583 | 1,461 | +0.07(+4.71%) |
Sep 05, 2003 | 1.503 | 1.511 | 1.334 | 1.511 | 3,034 | -0.00(-0.06%) |
Sep 04, 2003 | 1.512 | 1.512 | 1.512 | 1.512 | 449 | +0.12(+8.28%) |
Sep 03, 2003 | 1.459 | 1.459 | 1.308 | 1.397 | 5,732 | -0.07(-4.85%) |