Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2003 | 1.412 | 1.420 | 1.314 | 1.396 | 72,665 | -0.05(-3.26%) |
Dec 29, 2003 | 1.432 | 1.490 | 1.431 | 1.443 | 50,259 | +0.02(+1.66%) |
Dec 26, 2003 | 1.412 | 1.424 | 1.412 | 1.420 | 1,769 | -0.01(-0.52%) |
Dec 24, 2003 | 1.467 | 1.506 | 1.384 | 1.427 | 9,178 | -0.03(-1.91%) |
Dec 23, 2003 | 1.471 | 1.471 | 1.431 | 1.455 | 33,910 | +0.03(+1.92%) |
Dec 22, 2003 | 1.479 | 1.506 | 1.396 | 1.428 | 35,567 | -0.03(-1.89%) |
Dec 19, 2003 | 1.549 | 1.549 | 1.401 | 1.455 | 102,790 | -0.07(-4.36%) |
Dec 18, 2003 | 1.569 | 1.761 | 1.463 | 1.521 | 167,768 | +0.00(+0.23%) |
Dec 17, 2003 | 1.204 | 1.526 | 1.204 | 1.518 | 281,014 | +0.27(+21.70%) |
Dec 16, 2003 | 1.212 | 1.247 | 1.184 | 1.247 | 5,864 | +0.04(+2.91%) |
Dec 15, 2003 | 1.251 | 1.275 | 1.169 | 1.212 | 32,635 | -0.02(-1.90%) |
Dec 12, 2003 | 1.197 | 1.235 | 1.184 | 1.235 | 14,604 | +0.05(+4.65%) |
Dec 11, 2003 | 1.196 | 1.184 | 1.181 | 1.181 | 5,481 | -0.02(-1.31%) |
Dec 10, 2003 | 1.243 | 1.243 | 1.181 | 1.196 | 26,389 | -0.04(-3.48%) |
Dec 09, 2003 | 1.239 | 1.243 | 1.239 | 1.239 | 11,218 | +0.01(+0.96%) |
Dec 08, 2003 | 1.192 | 1.255 | 1.181 | 1.228 | 21,603 | +0.07(+6.10%) |
Dec 05, 2003 | 1.275 | 1.283 | 1.212 | 1.157 | 58,986 | -0.12(-9.23%) |
Dec 04, 2003 | 1.235 | 1.279 | 1.235 | 1.275 | 3,569 | -0.00(-0.31%) |
Dec 03, 2003 | 1.286 | 1.294 | 1.279 | 1.279 | 10,071 | +0.03(+2.19%) |
Dec 02, 2003 | 1.294 | 1.314 | 1.212 | 1.251 | 10,565 | -0.06(-4.78%) |
Dec 01, 2003 | 1.204 | 1.361 | 1.204 | 1.314 | 5,226 | -0.01(-0.89%) |
Nov 28, 2003 | 1.330 | 1.330 | 1.286 | 1.326 | 3,824 | +0.01(+0.59%) |
Nov 26, 2003 | 1.279 | 1.330 | 1.279 | 1.318 | 7,139 | +0.09(+7.35%) |
Nov 25, 2003 | 1.239 | 1.333 | 1.216 | 1.228 | 25,045 | -0.04(-2.80%) |
Nov 24, 2003 | 1.357 | 1.357 | 1.220 | 1.263 | 16,317 | -0.06(-4.73%) |
Nov 21, 2003 | 1.333 | 1.333 | 1.333 | 1.326 | 12,238 | +0.07(+5.63%) |
Nov 20, 2003 | 1.216 | 1.318 | 1.216 | 1.255 | 5,864 | -0.00(-0.31%) |
Nov 19, 2003 | 1.275 | 1.330 | 1.235 | 1.259 | 56,857 | +0.03(+2.23%) |
Nov 18, 2003 | 1.334 | 1.334 | 1.181 | 1.232 | 33,714 | -0.03(-2.48%) |
Nov 17, 2003 | 1.239 | 1.354 | 1.239 | 1.263 | 13,768 | -0.03(-2.13%) |
Nov 14, 2003 | 1.224 | 1.337 | 1.224 | 1.290 | 19,250 | +0.02(+1.54%) |
Nov 13, 2003 | 1.216 | 1.333 | 1.216 | 1.271 | 15,935 | +0.02(+1.89%) |
Nov 12, 2003 | 1.271 | 1.353 | 1.177 | 1.247 | 91,915 | -0.07(-5.07%) |
Nov 11, 2003 | 1.388 | 1.392 | 1.314 | 1.314 | 15,336 | -0.10(-6.95%) |
Nov 10, 2003 | 1.424 | 1.482 | 1.384 | 1.412 | 20,703 | -0.07(-4.99%) |
Nov 07, 2003 | 1.549 | 1.561 | 1.420 | 1.486 | 33,604 | -0.05(-3.09%) |
Nov 06, 2003 | 1.561 | 1.561 | 1.483 | 1.534 | 17,064 | +0.05(+3.44%) |
Nov 05, 2003 | 1.483 | 1.530 | 1.432 | 1.483 | 32,049 | +0.07(+4.71%) |
Nov 04, 2003 | 1.541 | 1.541 | 1.392 | 1.416 | 47,130 | -0.09(-6.23%) |
Nov 03, 2003 | 1.396 | 1.565 | 1.384 | 1.510 | 137,712 | +0.13(+9.69%) |
Oct 31, 2003 | 1.279 | 1.432 | 1.279 | 1.377 | 69,618 | +0.10(+7.83%) |
Oct 30, 2003 | 1.271 | 1.294 | 1.275 | 1.277 | 21,417 | +0.01(+0.46%) |
Oct 29, 2003 | 1.212 | 1.275 | 1.181 | 1.271 | 35,147 | +0.09(+7.28%) |
Oct 28, 2003 | 1.255 | 1.263 | 1.184 | 1.184 | 16,572 | -0.06(-4.73%) |
Oct 27, 2003 | 1.235 | 1.291 | 1.235 | 1.243 | 18,612 | -0.03(-2.43%) |
Oct 24, 2003 | 1.224 | 1.274 | 1.141 | 1.274 | 10,963 | +0.07(+5.83%) |
Oct 23, 2003 | 1.216 | 1.275 | 1.177 | 1.204 | 20,907 | -0.07(-5.54%) |
Oct 22, 2003 | 1.224 | 1.275 | 1.204 | 1.275 | 40,029 | +0.05(+4.17%) |
Oct 21, 2003 | 1.137 | 1.263 | 1.133 | 1.224 | 24,731 | +0.02(+1.96%) |
Oct 20, 2003 | 1.208 | 1.232 | 1.133 | 1.200 | 11,218 | -0.02(-1.77%) |
Oct 17, 2003 | 1.290 | 1.310 | 1.222 | 1.222 | 14,533 | -0.10(-7.57%) |
Oct 16, 2003 | 1.322 | 1.322 | 1.322 | 1.322 | 3,314 | +0.01(+0.90%) |
Oct 15, 2003 | 1.294 | 1.314 | 1.232 | 1.310 | 8,413 | +0.03(+2.45%) |
Oct 14, 2003 | 1.294 | 1.294 | 1.279 | 1.279 | 1,274 | -0.02(-1.51%) |
Oct 13, 2003 | 1.298 | 1.302 | 1.270 | 1.298 | 5,354 | -0.00(-0.30%) |
Oct 10, 2003 | 1.251 | 1.302 | 1.251 | 1.302 | 2,804 | +0.05(+3.75%) |
Oct 09, 2003 | 1.306 | 1.306 | 1.235 | 1.255 | 17,847 | -0.00(-0.31%) |
Oct 08, 2003 | 1.306 | 1.306 | 1.255 | 1.259 | 8,413 | +0.00(+0.31%) |
Oct 07, 2003 | 1.220 | 1.255 | 1.177 | 1.255 | 8,668 | +0.02(+1.91%) |
Oct 06, 2003 | 1.255 | 1.294 | 1.157 | 1.232 | 27,026 | -0.02(-1.26%) |
Oct 03, 2003 | 1.106 | 1.325 | 1.106 | 1.247 | 98,927 | +0.17(+15.64%) |
Oct 02, 2003 | 1.079 | 1.114 | 1.059 | 1.079 | 39,392 | +0.04(+3.77%) |