Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.012 | 1.176 | 0.9882 | 1.082 | 36,551 | +0.07(+6.98%) |
Dec 30, 2003 | 1.059 | 1.106 | 0.9411 | 1.012 | 22,189 | -0.05(-4.87%) |
Dec 29, 2003 | 1.153 | 1.200 | 1.059 | 1.063 | 60,753 | -0.09(-7.76%) |
Dec 26, 2003 | 1.181 | 1.200 | 1.153 | 1.153 | 39,207 | -0.05(-3.92%) |
Dec 24, 2003 | 1.200 | 1.271 | 1.200 | 1.200 | 39,738 | +0.00(+0.00%) |
Dec 23, 2003 | 1.247 | 1.271 | 1.200 | 1.200 | 21,072 | +0.00(+0.00%) |
Dec 22, 2003 | 1.271 | 1.294 | 1.200 | 1.200 | 49,822 | -0.07(-5.56%) |
Dec 19, 2003 | 1.200 | 1.318 | 1.200 | 1.271 | 18,477 | -0.02(-1.82%) |
Dec 18, 2003 | 1.200 | 1.294 | 1.200 | 1.294 | 16,341 | +0.09(+7.84%) |
Dec 17, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 6,162 | +0.00(+0.00%) |
Dec 16, 2003 | 1.318 | 1.318 | 1.200 | 1.200 | 18,318 | -0.12(-8.93%) |
Dec 15, 2003 | 1.318 | 1.318 | 1.318 | 1.318 | 4,377 | +0.00(+0.00%) |
Dec 12, 2003 | 1.294 | 1.365 | 1.294 | 1.318 | 22,461 | -0.07(-5.09%) |
Dec 11, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 4,887 | -0.03(-1.99%) |
Dec 10, 2003 | 1.388 | 1.426 | 1.388 | 1.416 | 46,284 | +0.03(+2.03%) |
Dec 09, 2003 | 1.388 | 1.412 | 1.388 | 1.388 | 13,387 | -0.05(-3.28%) |
Dec 08, 2003 | 1.412 | 1.445 | 1.388 | 1.435 | 39,713 | +0.02(+1.67%) |
Dec 05, 2003 | 1.435 | 1.402 | 1.402 | 1.412 | 6,651 | -0.02(-1.64%) |
Dec 04, 2003 | 1.416 | 1.468 | 1.388 | 1.435 | 10,376 | -0.03(-2.24%) |
Dec 03, 2003 | 1.412 | 1.468 | 1.412 | 1.468 | 17,240 | +0.06(+4.00%) |
Dec 02, 2003 | 1.412 | 1.412 | 1.365 | 1.412 | 38,612 | +0.00(+0.00%) |
Dec 01, 2003 | 1.506 | 1.506 | 1.412 | 1.412 | 144,929 | -0.08(-5.36%) |
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%) |