Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.270 | 1.324 | 1.256 | 1.313 | 206,712 | +0.01(+0.55%) |
Dec 30, 2003 | 1.270 | 1.333 | 1.270 | 1.306 | 196,164 | -0.01(-0.76%) |
Dec 29, 2003 | 1.270 | 1.333 | 1.252 | 1.316 | 228,647 | +0.03(+2.18%) |
Dec 26, 2003 | 1.279 | 1.301 | 1.262 | 1.288 | 47,535 | +0.00(+0.00%) |
Dec 24, 2003 | 1.306 | 1.306 | 1.270 | 1.288 | 16,056 | +0.04(+2.89%) |
Dec 23, 2003 | 1.319 | 1.392 | 1.252 | 1.252 | 120,169 | -0.09(-6.42%) |
Dec 22, 2003 | 1.315 | 1.383 | 1.310 | 1.337 | 28,988 | -0.00(-0.03%) |
Dec 19, 2003 | 1.319 | 1.365 | 1.310 | 1.338 | 69,295 | -0.05(-3.55%) |
Dec 18, 2003 | 1.306 | 1.392 | 1.306 | 1.387 | 33,784 | +0.03(+2.33%) |
Dec 17, 2003 | 1.356 | 1.396 | 1.310 | 1.356 | 94,935 | -0.02(-1.32%) |
Dec 16, 2003 | 1.333 | 1.374 | 1.274 | 1.374 | 147,624 | +0.01(+1.00%) |
Dec 15, 2003 | 1.441 | 1.441 | 1.337 | 1.360 | 58,503 | -0.07(-5.05%) |
Dec 12, 2003 | 1.351 | 1.432 | 1.351 | 1.432 | 31,206 | +0.01(+0.96%) |
Dec 11, 2003 | 1.315 | 1.428 | 1.324 | 1.419 | 45,204 | +0.10(+7.90%) |
Dec 10, 2003 | 1.351 | 1.446 | 1.310 | 1.315 | 214,239 | -0.11(-7.62%) |
Dec 09, 2003 | 1.405 | 1.437 | 1.292 | 1.423 | 85,883 | +0.02(+1.65%) |
Dec 08, 2003 | 1.351 | 1.414 | 1.328 | 1.400 | 40,424 | +0.00(+0.29%) |
Dec 05, 2003 | 1.410 | 1.383 | 1.360 | 1.396 | 41,431 | -0.01(-0.96%) |
Dec 04, 2003 | 1.428 | 1.478 | 1.378 | 1.410 | 58,058 | -0.07(-4.56%) |
Dec 03, 2003 | 1.487 | 1.491 | 1.414 | 1.477 | 55,221 | -0.05(-3.28%) |
Dec 02, 2003 | 1.459 | 1.536 | 1.459 | 1.527 | 51,069 | +0.01(+0.90%) |
Dec 01, 2003 | 1.450 | 1.568 | 1.441 | 1.514 | 80,983 | +0.01(+0.60%) |
Nov 28, 2003 | 1.428 | 1.509 | 1.428 | 1.505 | 67,699 | +0.06(+4.06%) |
Nov 26, 2003 | 1.441 | 1.478 | 1.396 | 1.446 | 77,435 | +0.00(+0.31%) |
Nov 25, 2003 | 1.297 | 1.482 | 1.297 | 1.441 | 141,901 | +0.03(+2.24%) |
Nov 24, 2003 | 1.328 | 1.423 | 1.306 | 1.410 | 107,702 | +0.12(+9.05%) |
Nov 21, 2003 | 1.351 | 1.333 | 1.292 | 1.293 | 51,007 | -0.06(-4.31%) |
Nov 20, 2003 | 1.319 | 1.360 | 1.315 | 1.351 | 56,538 | +0.04(+2.75%) |
Nov 19, 2003 | 1.351 | 1.374 | 1.315 | 1.315 | 37,524 | -0.06(-4.28%) |
Nov 18, 2003 | 1.351 | 1.428 | 1.324 | 1.374 | 120,557 | +0.00(+0.00%) |
Nov 17, 2003 | 1.441 | 1.455 | 1.365 | 1.374 | 81,339 | -0.11(-7.60%) |
Nov 14, 2003 | 1.505 | 1.505 | 1.446 | 1.487 | 31,345 | -0.02(-1.20%) |
Nov 13, 2003 | 1.487 | 1.505 | 1.487 | 1.505 | 21,910 | -0.00(-0.30%) |
Nov 12, 2003 | 1.532 | 1.532 | 1.455 | 1.509 | 28,840 | +0.04(+2.77%) |
Nov 11, 2003 | 1.518 | 1.518 | 1.468 | 1.468 | 34,966 | -0.06(-4.13%) |
Nov 10, 2003 | 1.441 | 1.581 | 1.432 | 1.532 | 205,667 | +0.09(+6.60%) |
Nov 07, 2003 | 1.487 | 1.509 | 1.437 | 1.437 | 58,815 | -0.03(-2.15%) |
Nov 06, 2003 | 1.414 | 1.468 | 1.414 | 1.468 | 62,854 | +0.01(+0.62%) |
Nov 05, 2003 | 1.428 | 1.491 | 1.306 | 1.459 | 69,051 | +0.01(+0.94%) |
Nov 04, 2003 | 1.423 | 1.446 | 1.315 | 1.446 | 155,158 | +0.02(+1.59%) |
Nov 03, 2003 | 1.441 | 1.442 | 1.401 | 1.423 | 115,291 | -0.05(-3.08%) |
Oct 31, 2003 | 1.419 | 1.468 | 1.419 | 1.468 | 52,895 | +0.02(+1.56%) |
Oct 30, 2003 | 1.450 | 1.468 | 1.446 | 1.446 | 26,337 | -0.01(-0.93%) |
Oct 29, 2003 | 1.437 | 1.487 | 1.428 | 1.459 | 18,369 | -0.03(-1.82%) |
Oct 28, 2003 | 1.468 | 1.509 | 1.428 | 1.487 | 57,509 | +0.00(+0.00%) |
Oct 27, 2003 | 1.437 | 1.509 | 1.423 | 1.487 | 76,797 | +0.06(+4.11%) |
Oct 24, 2003 | 1.482 | 1.545 | 1.423 | 1.428 | 92,511 | -0.06(-3.95%) |
Oct 23, 2003 | 1.509 | 1.550 | 1.468 | 1.487 | 110,881 | +0.02(+1.23%) |
Oct 22, 2003 | 1.536 | 1.559 | 1.468 | 1.468 | 116,192 | -0.09(-5.80%) |
Oct 21, 2003 | 1.577 | 1.581 | 1.541 | 1.559 | 67,613 | -0.01(-0.69%) |
Oct 20, 2003 | 1.536 | 1.581 | 1.505 | 1.570 | 141,042 | +0.05(+3.09%) |
Oct 17, 2003 | 1.536 | 1.568 | 1.514 | 1.523 | 66,617 | -0.04(-2.60%) |
Oct 16, 2003 | 1.545 | 1.559 | 1.527 | 1.563 | 113,432 | +0.05(+3.28%) |
Oct 15, 2003 | 1.523 | 1.523 | 1.468 | 1.514 | 108,667 | +0.04(+2.45%) |
Oct 14, 2003 | 1.523 | 1.523 | 1.468 | 1.478 | 140,706 | -0.02(-1.21%) |
Oct 13, 2003 | 1.468 | 1.518 | 1.446 | 1.496 | 194,601 | +0.08(+5.75%) |
Oct 10, 2003 | 1.685 | 1.685 | 1.410 | 1.414 | 520,678 | -0.27(-16.09%) |
Oct 09, 2003 | 1.803 | 1.803 | 1.663 | 1.685 | 342,160 | -0.07(-4.11%) |
Oct 08, 2003 | 1.437 | 1.834 | 1.427 | 1.758 | 1,142,143 | +0.35(+24.68%) |
Oct 07, 2003 | 1.265 | 1.432 | 1.265 | 1.410 | 177,940 | +0.14(+11.43%) |
Oct 06, 2003 | 1.297 | 1.319 | 1.234 | 1.265 | 109,612 | -0.03(-2.44%) |
Oct 03, 2003 | 1.297 | 1.319 | 1.292 | 1.297 | 70,158 | -0.03(-2.05%) |
Oct 02, 2003 | 1.356 | 1.356 | 1.301 | 1.324 | 55,329 | +0.00(+0.00%) |