Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.9891 | 0.9989 | 0.8956 | 0.8956 | 203,388 | -0.09(-9.00%) |
Nov 26, 2003 | 1.033 | 1.033 | 0.9645 | 0.9842 | 278,304 | +0.00(+0.00%) |
Nov 25, 2003 | 0.9694 | 1.018 | 0.9694 | 0.9842 | 254,944 | +0.01(+1.52%) |
Nov 24, 2003 | 1.040 | 1.067 | 0.9645 | 0.9694 | 262,351 | -0.10(-9.30%) |
Nov 21, 2003 | 1.048 | 1.069 | 1.028 | 1.069 | 34,038 | +0.04(+3.81%) |
Nov 20, 2003 | 1.004 | 1.102 | 1.001 | 1.030 | 180,933 | +0.02(+1.56%) |
Nov 19, 2003 | 1.083 | 1.162 | 1.004 | 1.014 | 619,645 | -0.05(-4.81%) |
Nov 18, 2003 | 1.032 | 1.156 | 1.020 | 1.065 | 1,135,357 | +0.04(+3.55%) |
Nov 17, 2003 | 1.056 | 1.063 | 0.9843 | 1.028 | 880,859 | +0.03(+2.84%) |
Nov 14, 2003 | 0.8395 | 1.058 | 0.8395 | 0.9999 | 1,669,947 | +0.17(+20.24%) |
Nov 13, 2003 | 0.7864 | 0.9763 | 0.7677 | 0.8316 | 382,045 | +0.05(+5.89%) |
Nov 12, 2003 | 0.8808 | 0.8808 | 0.7381 | 0.7854 | 1,277,577 | -0.08(-9.21%) |
Nov 11, 2003 | 0.6545 | 0.9300 | 0.6407 | 0.8651 | 3,793,014 | +0.35(+67.43%) |
Nov 07, 2003 | 0.5659 | 0.5659 | 0.5167 | 0.5167 | 129,956 | +0.00(+0.38%) |
Nov 06, 2003 | 0.5167 | 0.5167 | 0.5147 | 0.5147 | 74,173 | -0.00(-0.38%) |
Nov 05, 2003 | 0.5177 | 0.5216 | 0.5167 | 0.5167 | 22,099 | -0.00(-0.94%) |
Nov 04, 2003 | 0.5334 | 0.5334 | 0.5078 | 0.5216 | 37,594 | -0.02(-3.62%) |
Nov 03, 2003 | 0.5413 | 0.5413 | 0.5412 | 0.5412 | 9,144 | -0.01(-0.92%) |
Oct 31, 2003 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 7,112 | +0.00(+0.20%) |
Oct 30, 2003 | 0.5451 | 0.5451 | 0.5451 | 0.5451 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.5413 | 0.5452 | 0.5413 | 0.5451 | 29,466 | +0.00(+0.53%) |
Oct 28, 2003 | 0.5462 | 0.5462 | 0.5423 | 0.5423 | 16,257 | -0.00(-0.72%) |
Oct 27, 2003 | 0.5462 | 0.5492 | 0.5462 | 0.5462 | 21,337 | +0.00(+0.00%) |
Oct 24, 2003 | 0.5423 | 0.5492 | 0.5423 | 0.5462 | 110,752 | -0.00(-0.36%) |
Oct 23, 2003 | 0.5492 | 0.5502 | 0.5462 | 0.5482 | 204,231 | -0.00(-0.34%) |
Oct 22, 2003 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 1,016 | +0.01(+1.43%) |
Oct 21, 2003 | 0.5424 | 0.5424 | 0.5423 | 0.5423 | 2,032 | +0.00(+0.00%) |
Oct 20, 2003 | 0.5413 | 0.5423 | 0.5413 | 0.5423 | 4,064 | -0.00(-0.72%) |
Oct 17, 2003 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0 | +0.00(+0.73%) |
Oct 16, 2003 | 0.5423 | 0.5423 | 0.5423 | 0.5423 | 1,016 | +0.00(+0.00%) |
Oct 15, 2003 | 0.5570 | 0.5570 | 0.5423 | 0.5423 | 32,514 | -0.01(-1.43%) |
Oct 14, 2003 | 0.5502 | 0.5511 | 0.5423 | 0.5502 | 127,802 | +0.01(+1.08%) |
Oct 13, 2003 | 0.5708 | 0.5708 | 0.5442 | 0.5442 | 15,241 | -0.00(-0.36%) |
Oct 10, 2003 | 0.5482 | 0.5610 | 0.5442 | 0.5462 | 167,653 | +0.00(+0.00%) |
Oct 09, 2003 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 1,016 | +0.00(+0.00%) |
Oct 08, 2003 | 0.5462 | 0.5462 | 0.5452 | 0.5462 | 18,289 | +0.00(+0.00%) |
Oct 07, 2003 | 0.5610 | 0.5708 | 0.5433 | 0.5462 | 138,186 | +0.00(+0.54%) |
Oct 06, 2003 | 0.5413 | 0.5698 | 0.5413 | 0.5433 | 26,418 | -0.00(-0.54%) |
Oct 03, 2003 | 0.5463 | 0.5463 | 0.5462 | 0.5462 | 3,048 | +0.00(+0.00%) |
Oct 02, 2003 | 0.5482 | 0.5483 | 0.5413 | 0.5462 | 87,382 | +0.02(+3.74%) |
Oct 01, 2003 | 0.5265 | 0.5265 | 0.5265 | 0.5265 | 1,016 | -0.02(-3.62%) |
Sep 30, 2003 | 0.5383 | 0.5660 | 0.5274 | 0.5463 | 24,639 | +0.01(+2.80%) |
Sep 29, 2003 | 0.5610 | 0.5610 | 0.5315 | 0.5315 | 14,225 | -0.01(-2.17%) |
Sep 26, 2003 | 0.5580 | 0.5580 | 0.5433 | 0.5433 | 15,241 | -0.01(-1.60%) |
Sep 25, 2003 | 0.5639 | 0.5777 | 0.5521 | 0.5521 | 103,894 | +0.01(+1.08%) |
Sep 24, 2003 | 0.5511 | 0.5511 | 0.5462 | 0.5462 | 97,543 | +0.00(+0.00%) |
Sep 23, 2003 | 0.5708 | 0.5708 | 0.5462 | 0.5462 | 185,048 | -0.02(-3.48%) |
Sep 22, 2003 | 0.5503 | 0.5659 | 0.5384 | 0.5659 | 74,173 | +0.01(+1.23%) |
Sep 19, 2003 | 0.5265 | 0.5659 | 0.5216 | 0.5590 | 328,193 | +0.03(+6.17%) |
Sep 18, 2003 | 0.5364 | 0.5413 | 0.5255 | 0.5265 | 65,029 | -0.01(-1.65%) |
Sep 17, 2003 | 0.5315 | 0.5354 | 0.5236 | 0.5354 | 16,257 | +0.01(+1.68%) |
Sep 16, 2003 | 0.5315 | 0.5354 | 0.5226 | 0.5265 | 35,562 | +0.00(+0.00%) |
Sep 15, 2003 | 0.5364 | 0.5364 | 0.5265 | 0.5265 | 12,192 | -0.02(-3.43%) |
Sep 12, 2003 | 0.5472 | 0.5482 | 0.5393 | 0.5452 | 62,996 | -0.00(-0.36%) |
Sep 11, 2003 | 0.5521 | 0.5748 | 0.5472 | 0.5472 | 32,514 | +0.00(+0.00%) |
Sep 10, 2003 | 0.5472 | 0.5491 | 0.5472 | 0.5472 | 31,498 | -0.00(-0.36%) |
Sep 09, 2003 | 0.5492 | 0.5511 | 0.5462 | 0.5492 | 415,576 | +0.01(+1.64%) |
Sep 08, 2003 | 0.5403 | 0.5679 | 0.5403 | 0.5403 | 52,836 | -0.00(-0.54%) |
Sep 05, 2003 | 0.5472 | 0.5472 | 0.5403 | 0.5433 | 173,749 | -0.00(-0.52%) |
Sep 04, 2003 | 0.5580 | 0.5580 | 0.5334 | 0.5461 | 177,813 | -0.00(-0.02%) |
Sep 03, 2003 | 0.5718 | 0.5728 | 0.5423 | 0.5462 | 200,167 | -0.04(-7.50%) |