Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.473 | 1.492 | 1.473 | 1.492 | 15,938 | -0.04(-2.46%) |
Nov 26, 2003 | 1.473 | 1.529 | 1.473 | 1.529 | 1,912 | +0.06(+3.83%) |
Nov 25, 2003 | 1.553 | 1.600 | 1.473 | 1.473 | 38,283 | -0.03(-2.19%) |
Nov 24, 2003 | 1.468 | 1.553 | 1.468 | 1.506 | 77,040 | +0.04(+2.56%) |
Nov 21, 2003 | 1.416 | 1.482 | 1.459 | 1.468 | 99,376 | +0.05(+3.65%) |
Nov 20, 2003 | 1.412 | 1.435 | 1.412 | 1.416 | 22,525 | -0.06(-3.83%) |
Nov 19, 2003 | 1.412 | 1.473 | 1.412 | 1.473 | 30,813 | +0.01(+0.97%) |
Nov 18, 2003 | 1.412 | 1.482 | 1.412 | 1.459 | 46,760 | +0.03(+2.31%) |
Nov 17, 2003 | 1.412 | 1.449 | 1.388 | 1.426 | 149,254 | +0.04(+2.71%) |
Nov 14, 2003 | 1.374 | 1.388 | 1.322 | 1.388 | 67,088 | +0.02(+1.72%) |
Nov 13, 2003 | 1.318 | 1.365 | 1.318 | 1.365 | 28,688 | +0.05(+3.57%) |
Nov 12, 2003 | 1.318 | 1.341 | 1.318 | 1.318 | 13,345 | -0.05(-3.45%) |
Nov 11, 2003 | 1.271 | 1.374 | 1.271 | 1.365 | 4,188 | +0.04(+2.84%) |
Nov 10, 2003 | 1.247 | 1.365 | 1.247 | 1.327 | 22,908 | -0.04(-3.09%) |
Nov 07, 2003 | 1.365 | 1.374 | 1.247 | 1.369 | 204,644 | -0.00(-0.34%) |
Nov 06, 2003 | 1.365 | 1.374 | 1.365 | 1.374 | 63,624 | +0.00(+0.00%) |
Nov 05, 2003 | 1.388 | 1.388 | 1.365 | 1.374 | 48,090 | +0.01(+0.69%) |
Nov 04, 2003 | 1.365 | 1.412 | 1.365 | 1.365 | 129,720 | -0.02(-1.36%) |
Nov 03, 2003 | 1.313 | 1.383 | 1.294 | 1.383 | 22,043 | +0.02(+1.38%) |
Oct 31, 2003 | 1.388 | 1.388 | 1.360 | 1.365 | 4,462 | +0.06(+4.32%) |
Oct 30, 2003 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.318 | 1.318 | 1.294 | 1.308 | 54,401 | -0.01(-0.71%) |
Oct 28, 2003 | 1.294 | 1.365 | 1.294 | 1.318 | 11,475 | -0.02(-1.75%) |
Oct 27, 2003 | 1.388 | 1.388 | 1.294 | 1.341 | 25,925 | +0.05(+3.64%) |
Oct 24, 2003 | 1.294 | 1.388 | 1.294 | 1.294 | 38,251 | -0.02(-1.79%) |
Oct 23, 2003 | 1.318 | 1.341 | 1.318 | 1.318 | 14,237 | -0.02(-1.75%) |
Oct 22, 2003 | 1.341 | 1.365 | 1.318 | 1.341 | 18,700 | -0.05(-3.39%) |
Oct 21, 2003 | 1.341 | 1.388 | 1.341 | 1.388 | 12,750 | +0.05(+3.51%) |
Oct 20, 2003 | 1.365 | 1.365 | 1.341 | 1.341 | 32,726 | -0.02(-1.72%) |
Oct 17, 2003 | 1.365 | 1.369 | 1.365 | 1.365 | 4,887 | -0.02(-1.70%) |
Oct 16, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.365 | 1.388 | 1.341 | 1.388 | 18,700 | +0.02(+1.72%) |
Oct 14, 2003 | 1.412 | 1.412 | 1.365 | 1.365 | 4,462 | -0.02(-1.70%) |
Oct 13, 2003 | 1.327 | 1.435 | 1.327 | 1.388 | 44,413 | +0.07(+5.36%) |
Oct 10, 2003 | 1.318 | 1.327 | 1.318 | 1.318 | 3,400 | -0.07(-5.09%) |
Oct 09, 2003 | 1.388 | 1.407 | 1.318 | 1.388 | 11,262 | -0.00(-0.34%) |
Oct 08, 2003 | 1.435 | 1.435 | 1.388 | 1.393 | 19,125 | -0.03(-1.99%) |
Oct 07, 2003 | 1.435 | 1.435 | 1.388 | 1.421 | 30,601 | -0.01(-0.98%) |
Oct 06, 2003 | 1.400 | 1.459 | 1.388 | 1.435 | 116,453 | +0.14(+10.91%) |
Oct 03, 2003 | 1.407 | 1.412 | 1.271 | 1.294 | 9,137 | +0.00(+0.00%) |
Oct 02, 2003 | 1.247 | 1.412 | 1.247 | 1.294 | 92,015 | +0.00(+0.00%) |
Oct 01, 2003 | 1.271 | 1.388 | 1.247 | 1.294 | 21,250 | -0.09(-6.78%) |
Sep 30, 2003 | 1.026 | 1.388 | 1.026 | 1.388 | 110,928 | +0.36(+35.32%) |
Sep 29, 2003 | 0.9647 | 1.026 | 0.9411 | 1.026 | 54,401 | +0.06(+6.34%) |
Sep 26, 2003 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 425 | -0.04(-4.21%) |
Sep 25, 2003 | 0.9647 | 1.007 | 0.9647 | 1.007 | 10,625 | +0.02(+1.91%) |
Sep 24, 2003 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 9,775 | +0.02(+2.44%) |
Sep 23, 2003 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 5,100 | -0.01(-0.97%) |
Sep 22, 2003 | 0.9647 | 0.9741 | 0.9647 | 0.9741 | 8,287 | -0.04(-3.72%) |
Sep 19, 2003 | 0.9647 | 1.012 | 0.9647 | 1.012 | 13,387 | +0.02(+2.44%) |
Sep 18, 2003 | 1.012 | 1.012 | 0.9647 | 0.9876 | 25,500 | -0.00(-0.06%) |
Sep 17, 2003 | 0.9882 | 1.012 | 0.9882 | 0.9882 | 11,475 | +0.00(+0.00%) |
Sep 16, 2003 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 2,975 | +0.00(+0.00%) |
Sep 15, 2003 | 1.012 | 1.012 | 0.9882 | 0.9882 | 4,675 | -0.02(-2.33%) |
Sep 12, 2003 | 0.9882 | 1.012 | 0.9882 | 1.012 | 5,950 | +0.00(+0.47%) |
Sep 11, 2003 | 0.9882 | 1.012 | 0.9882 | 1.007 | 18,488 | -0.00(-0.46%) |
Sep 10, 2003 | 1.031 | 1.031 | 0.9882 | 1.012 | 5,312 | +0.02(+2.38%) |
Sep 09, 2003 | 0.9411 | 1.012 | 0.9411 | 0.9882 | 4,037 | +0.02(+2.44%) |
Sep 08, 2003 | 0.9411 | 0.9647 | 0.9411 | 0.9647 | 12,750 | +0.01(+0.99%) |
Sep 05, 2003 | 0.9411 | 0.9553 | 0.9411 | 0.9553 | 11,687 | -0.08(-7.73%) |
Sep 04, 2003 | 0.9411 | 1.035 | 0.9411 | 1.035 | 1,487 | +0.09(+10.00%) |
Sep 03, 2003 | 0.9411 | 0.9411 | 0.9411 | 0.9411 | 14,025 | +0.00(+0.00%) |