Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.312 | 2.650 | 2.312 | 2.650 | 134,819 | +0.39(+17.02%) |
Nov 26, 2003 | 2.043 | 2.264 | 2.052 | 2.264 | 220,651 | +0.22(+10.85%) |
Nov 25, 2003 | 1.927 | 2.043 | 1.927 | 2.043 | 138,348 | +0.15(+8.16%) |
Nov 24, 2003 | 1.802 | 1.975 | 1.802 | 1.888 | 227,397 | +0.11(+5.95%) |
Nov 21, 2003 | 1.725 | 1.821 | 1.667 | 1.782 | 96,625 | +0.06(+3.35%) |
Nov 20, 2003 | 1.744 | 1.782 | 1.686 | 1.725 | 35,495 | -0.03(-1.65%) |
Nov 19, 2003 | 1.734 | 1.850 | 1.715 | 1.754 | 114,269 | -0.06(-3.19%) |
Nov 18, 2003 | 1.763 | 1.763 | 1.734 | 1.811 | 171,248 | +0.08(+4.44%) |
Nov 17, 2003 | 1.686 | 1.782 | 1.638 | 1.734 | 148,207 | +0.09(+5.26%) |
Nov 14, 2003 | 1.542 | 1.686 | 1.445 | 1.648 | 248,258 | +0.12(+7.55%) |
Nov 13, 2003 | 1.445 | 1.532 | 1.368 | 1.532 | 40,995 | +0.07(+4.60%) |
Nov 12, 2003 | 1.281 | 1.542 | 1.281 | 1.465 | 222,727 | +0.21(+16.92%) |
Nov 11, 2003 | 1.224 | 1.281 | 1.224 | 1.253 | 22,314 | +0.00(+0.00%) |
Nov 10, 2003 | 1.301 | 1.310 | 1.253 | 1.253 | 174,050 | -0.05(-3.70%) |
Nov 07, 2003 | 1.301 | 1.339 | 1.301 | 1.301 | 132,536 | +0.04(+3.05%) |
Nov 06, 2003 | 1.310 | 1.349 | 1.262 | 1.262 | 39,335 | -0.13(-9.66%) |
Nov 05, 2003 | 1.349 | 1.397 | 1.349 | 1.397 | 25,220 | +0.05(+3.57%) |
Nov 04, 2003 | 1.349 | 1.349 | 1.262 | 1.349 | 94,057 | +0.07(+5.26%) |
Nov 03, 2003 | 1.397 | 1.397 | 1.330 | 1.281 | 77,580 | -0.05(-3.62%) |
Oct 31, 2003 | 1.349 | 1.349 | 1.310 | 1.330 | 70,056 | +0.05(+3.76%) |
Oct 30, 2003 | 1.330 | 1.330 | 1.281 | 1.281 | 30,513 | -0.07(-5.00%) |
Oct 29, 2003 | 1.349 | 1.397 | 1.310 | 1.349 | 64,140 | -0.01(-0.71%) |
Oct 28, 2003 | 1.204 | 1.445 | 1.204 | 1.359 | 443,689 | +0.21(+18.49%) |
Oct 27, 2003 | 1.041 | 1.156 | 1.041 | 1.147 | 140,735 | +0.09(+8.18%) |
Oct 24, 2003 | 1.060 | 1.175 | 1.021 | 1.060 | 64,140 | -0.05(-4.35%) |
Oct 23, 2003 | 1.175 | 1.175 | 1.098 | 1.108 | 59,158 | -0.09(-7.26%) |
Oct 22, 2003 | 1.204 | 1.214 | 1.156 | 1.195 | 42,137 | -0.01(-0.80%) |
Oct 21, 2003 | 1.301 | 1.301 | 1.204 | 1.204 | 162,426 | -0.07(-5.30%) |
Oct 20, 2003 | 1.175 | 1.272 | 1.147 | 1.272 | 80,953 | +0.12(+10.00%) |
Oct 17, 2003 | 1.108 | 1.156 | 1.108 | 1.156 | 71,509 | +0.04(+3.45%) |
Oct 16, 2003 | 1.079 | 1.147 | 1.069 | 1.118 | 77,632 | +0.08(+7.41%) |
Oct 15, 2003 | 1.012 | 1.060 | 0.9828 | 1.041 | 231,237 | +0.07(+6.93%) |
Oct 14, 2003 | 0.9731 | 1.050 | 0.9731 | 0.9731 | 218,990 | -0.09(-8.18%) |
Oct 13, 2003 | 1.204 | 1.281 | 1.041 | 1.060 | 196,261 | -0.13(-10.57%) |
Oct 10, 2003 | 1.195 | 1.195 | 1.195 | 1.185 | 65,697 | +0.01(+0.82%) |
Oct 09, 2003 | 1.253 | 1.253 | 1.166 | 1.175 | 76,387 | -0.08(-6.15%) |
Oct 08, 2003 | 1.224 | 1.253 | 1.204 | 1.253 | 68,914 | +0.05(+4.00%) |
Oct 07, 2003 | 1.175 | 1.204 | 1.118 | 1.204 | 74,103 | +0.01(+0.81%) |
Oct 06, 2003 | 1.204 | 1.243 | 1.175 | 1.195 | 37,570 | -0.03(-2.36%) |
Oct 03, 2003 | 1.281 | 1.291 | 1.175 | 1.224 | 102,749 | -0.07(-5.22%) |
Oct 02, 2003 | 1.253 | 1.291 | 1.253 | 1.291 | 39,542 | +0.02(+1.52%) |
Oct 01, 2003 | 1.195 | 1.291 | 1.118 | 1.272 | 103,890 | +0.08(+6.45%) |
Sep 30, 2003 | 1.108 | 1.204 | 1.108 | 1.195 | 131,705 | +0.11(+9.73%) |
Sep 29, 2003 | 1.416 | 1.426 | 1.089 | 1.089 | 172,494 | -0.59(-35.06%) |
Sep 25, 2003 | 1.734 | 1.734 | 1.705 | 1.677 | 84,586 | -0.06(-3.33%) |
Sep 24, 2003 | 1.831 | 1.860 | 1.542 | 1.734 | 172,701 | -0.02(-1.10%) |
Sep 23, 2003 | 1.551 | 1.782 | 1.493 | 1.754 | 333,052 | +0.19(+12.35%) |
Sep 22, 2003 | 1.542 | 1.657 | 1.445 | 1.561 | 202,799 | +0.02(+1.25%) |
Sep 19, 2003 | 1.542 | 1.571 | 1.407 | 1.542 | 570,725 | -0.05(-3.03%) |
Sep 18, 2003 | 1.599 | 1.686 | 1.474 | 1.590 | 406,949 | +0.05(+3.12%) |
Sep 17, 2003 | 1.310 | 1.628 | 1.310 | 1.542 | 701,600 | +0.26(+20.30%) |
Sep 16, 2003 | 1.069 | 1.281 | 1.041 | 1.281 | 687,174 | +0.17(+15.65%) |
Sep 15, 2003 | 0.8672 | 1.195 | 0.8575 | 1.108 | 1,016,698 | +0.24(+27.78%) |
Sep 12, 2003 | 0.8479 | 0.9153 | 0.7997 | 0.8672 | 290,811 | +0.07(+8.43%) |
Sep 11, 2003 | 0.7612 | 0.8479 | 0.7419 | 0.7997 | 173,013 | +0.04(+5.06%) |
Sep 10, 2003 | 0.7708 | 0.7997 | 0.7226 | 0.7612 | 85,520 | -0.04(-4.82%) |
Sep 09, 2003 | 0.8190 | 0.8479 | 0.7804 | 0.7997 | 55,941 | -0.04(-4.60%) |
Sep 08, 2003 | 0.7515 | 0.8479 | 0.7323 | 0.8383 | 258,844 | +0.12(+16.00%) |
Sep 05, 2003 | 0.7419 | 0.7708 | 0.7226 | 0.7226 | 40,684 | -0.01(-1.32%) |
Sep 04, 2003 | 0.7515 | 0.7708 | 0.7323 | 0.7323 | 132,639 | -0.02(-2.56%) |
Sep 03, 2003 | 0.7419 | 0.9153 | 0.7034 | 0.7515 | 119,043 | +0.03(+4.00%) |