Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 10,500 | +0.00(+0.00%) |
Nov 26, 2003 | 1.890 | 1.990 | 1.830 | 1.890 | 7,800 | +0.00(+0.00%) |
Nov 25, 2003 | 1.670 | 1.980 | 1.610 | 1.890 | 171,800 | +0.22(+13.17%) |
Nov 24, 2003 | 1.620 | 1.720 | 1.450 | 1.670 | 26,400 | +0.17(+11.33%) |
Nov 21, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.490 | 1.630 | 1.490 | 1.500 | 8,400 | +0.02(+1.35%) |
Nov 18, 2003 | 1.470 | 1.480 | 1.470 | 1.480 | 2,100 | -0.02(-1.33%) |
Nov 17, 2003 | 1.550 | 1.550 | 1.500 | 1.500 | 15,500 | -0.05(-3.23%) |
Nov 14, 2003 | 1.570 | 1.570 | 1.550 | 1.550 | 2,500 | -0.01(-0.64%) |
Nov 13, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 6,300 | -0.04(-2.50%) |
Nov 12, 2003 | 1.690 | 1.700 | 1.600 | 1.600 | 11,100 | -0.09(-5.33%) |
Nov 11, 2003 | 1.630 | 1.690 | 1.630 | 1.690 | 11,000 | +0.05(+3.05%) |
Nov 10, 2003 | 1.570 | 1.640 | 1.560 | 1.640 | 2,300 | +0.08(+5.13%) |
Nov 07, 2003 | 1.560 | 1.690 | 1.560 | 1.560 | 10,100 | +0.00(+0.00%) |
Nov 06, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 745 | -0.13(-7.69%) |
Nov 05, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.00(+0.00%) |
Nov 04, 2003 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.13(+8.33%) |
Nov 03, 2003 | 1.700 | 1.700 | 1.550 | 1.560 | 4,105 | -0.14(-8.24%) |
Oct 31, 2003 | 1.620 | 1.700 | 1.620 | 1.700 | 5,400 | +0.15(+9.68%) |
Oct 30, 2003 | 1.600 | 1.560 | 1.560 | 1.550 | 1,300 | -0.05(-3.13%) |
Oct 29, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
Oct 28, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 4,300 | +0.05(+3.23%) |
Oct 27, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 1.620 | 1.620 | 1.550 | 1.550 | 1,200 | -0.07(-4.32%) |
Oct 23, 2003 | 1.590 | 1.620 | 1.590 | 1.620 | 1,800 | +0.04(+2.53%) |
Oct 22, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 300 | -0.02(-1.25%) |
Oct 21, 2003 | 1.590 | 1.600 | 1.590 | 1.600 | 1,600 | +0.05(+3.23%) |
Oct 20, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) |
Oct 16, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.511 | 1.580 | 1.511 | 1.580 | 3,200 | -0.11(-6.51%) |
Oct 14, 2003 | 1.590 | 1.700 | 1.350 | 1.690 | 22,200 | +0.16(+10.46%) |
Oct 13, 2003 | 1.600 | 1.600 | 1.530 | 1.530 | 1,400 | -0.07(-4.38%) |
Oct 10, 2003 | 1.630 | 1.630 | 1.600 | 1.600 | 1,300 | -0.05(-3.03%) |
Oct 09, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 1.680 | 1.680 | 1.650 | 1.650 | 1,900 | -0.05(-2.94%) |
Oct 07, 2003 | 1.790 | 1.790 | 1.700 | 1.700 | 6,700 | +0.00(+0.00%) |
Oct 06, 2003 | 1.820 | 1.820 | 1.700 | 1.700 | 1,000 | -0.05(-2.86%) |
Oct 03, 2003 | 1.719 | 1.750 | 1.719 | 1.750 | 10,000 | +0.19(+12.18%) |
Oct 02, 2003 | 1.600 | 1.600 | 1.500 | 1.560 | 7,000 | -0.19(-10.86%) |
Oct 01, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 1.600 | 1.770 | 1.450 | 1.750 | 9,700 | +0.25(+16.67%) |
Sep 29, 2003 | 1.539 | 1.710 | 1.240 | 1.500 | 24,950 | +0.05(+3.45%) |
Sep 26, 2003 | 1.542 | 1.542 | 1.450 | 1.450 | 2,500 | -0.13(-8.23%) |
Sep 25, 2003 | 1.580 | 1.580 | 1.580 | 1.580 | 600 | +0.02(+1.28%) |
Sep 24, 2003 | 1.478 | 1.560 | 1.478 | 1.560 | 1,200 | +0.06(+4.00%) |
Sep 23, 2003 | 1.510 | 1.510 | 1.499 | 1.500 | 6,200 | +0.01(+0.67%) |
Sep 22, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.480 | 1.490 | 1.480 | 1.490 | 3,600 | -0.07(-4.49%) |
Sep 17, 2003 | 1.561 | 1.561 | 1.560 | 1.560 | 3,100 | -0.04(-2.50%) |
Sep 16, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
Sep 15, 2003 | 1.670 | 1.680 | 1.600 | 1.600 | 3,300 | -0.07(-4.13%) |
Sep 12, 2003 | 1.680 | 1.680 | 1.669 | 1.669 | 1,200 | +0.20(+13.54%) |
Sep 11, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | -0.04(-2.65%) |
Sep 10, 2003 | 1.510 | 1.510 | 1.510 | 1.510 | 1,500 | +0.04(+2.72%) |
Sep 09, 2003 | 1.611 | 1.611 | 1.470 | 1.470 | 7,200 | -0.14(-8.70%) |
Sep 08, 2003 | 1.560 | 1.750 | 1.450 | 1.610 | 22,300 | +0.08(+5.23%) |
Sep 05, 2003 | 1.630 | 1.770 | 1.000 | 1.530 | 23,200 | -0.10(-6.13%) |
Sep 04, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 7,000 | +0.00(+0.00%) |
Sep 03, 2003 | 1.750 | 1.750 | 1.630 | 1.630 | 3,500 | -0.16(-8.94%) |