Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.140 | 1.150 | 1.140 | 1.150 | 2,000 | +0.00(+0.00%) |
Nov 26, 2003 | 1.100 | 1.150 | 1.100 | 1.150 | 2,100 | +0.01(+0.88%) |
Nov 25, 2003 | 1.140 | 1.140 | 1.100 | 1.140 | 4,550 | +0.02(+1.79%) |
Nov 24, 2003 | 1.120 | 1.120 | 1.090 | 1.120 | 11,700 | +0.00(+0.00%) |
Nov 21, 2003 | 1.100 | 1.120 | 1.100 | 1.120 | 4,450 | -0.01(-0.88%) |
Nov 20, 2003 | 1.060 | 1.130 | 1.060 | 1.130 | 16,802 | +0.05(+4.63%) |
Nov 19, 2003 | 1.090 | 1.090 | 1.080 | 1.080 | 9,500 | -0.07(-6.09%) |
Nov 18, 2003 | 1.110 | 1.150 | 1.100 | 1.150 | 6,958 | +0.04(+3.60%) |
Nov 17, 2003 | 1.090 | 1.110 | 1.090 | 1.110 | 4,516 | +0.00(+0.00%) |
Nov 14, 2003 | 1.110 | 1.180 | 1.090 | 1.110 | 7,750 | +0.01(+0.91%) |
Nov 13, 2003 | 1.080 | 1.100 | 1.070 | 1.100 | 25,984 | -0.01(-0.90%) |
Nov 12, 2003 | 1.100 | 1.160 | 1.020 | 1.110 | 32,964 | +0.01(+0.91%) |
Nov 11, 2003 | 1.150 | 1.170 | 1.100 | 1.100 | 10,968 | +0.00(+0.00%) |
Nov 10, 2003 | 1.110 | 1.200 | 1.070 | 1.100 | 39,984 | -0.11(-9.09%) |
Nov 07, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.01(-0.82%) |
Nov 05, 2003 | 1.170 | 1.230 | 1.170 | 1.220 | 1,200 | +0.01(+0.83%) |
Nov 04, 2003 | 1.110 | 1.210 | 1.100 | 1.210 | 12,946 | +0.03(+2.63%) |
Nov 03, 2003 | 1.100 | 1.180 | 1.100 | 1.179 | 8,400 | -0.00(-0.08%) |
Oct 31, 2003 | 1.110 | 1.240 | 1.080 | 1.180 | 29,000 | +0.08(+7.27%) |
Oct 30, 2003 | 1.160 | 1.100 | 1.100 | 1.100 | 13,200 | -0.06(-5.17%) |
Oct 29, 2003 | 1.110 | 1.160 | 1.100 | 1.160 | 14,000 | -0.04(-3.33%) |
Oct 28, 2003 | 1.130 | 1.200 | 1.110 | 1.200 | 26,910 | -0.01(-0.83%) |
Oct 27, 2003 | 1.220 | 1.220 | 1.180 | 1.210 | 6,700 | -0.02(-1.63%) |
Oct 24, 2003 | 1.280 | 1.280 | 1.210 | 1.230 | 5,000 | -0.09(-6.82%) |
Oct 23, 2003 | 1.211 | 1.320 | 1.211 | 1.320 | 1,900 | +0.01(+0.76%) |
Oct 22, 2003 | 1.280 | 1.310 | 1.210 | 1.310 | 2,700 | -0.01(-0.76%) |
Oct 21, 2003 | 1.271 | 1.321 | 1.271 | 1.320 | 3,800 | -0.02(-1.49%) |
Oct 20, 2003 | 1.285 | 1.340 | 1.280 | 1.340 | 3,300 | -0.03(-2.19%) |
Oct 17, 2003 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.07(+5.38%) |
Oct 16, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | -0.10(-7.14%) |
Oct 15, 2003 | 1.380 | 1.400 | 1.260 | 1.400 | 12,900 | -0.03(-2.10%) |
Oct 14, 2003 | 1.310 | 1.430 | 1.260 | 1.430 | 6,900 | +0.00(+0.00%) |
Oct 13, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 1.360 | 1.430 | 1.281 | 1.430 | 8,200 | +0.00(+0.00%) |
Oct 09, 2003 | 1.350 | 1.430 | 1.280 | 1.430 | 2,800 | +0.00(+0.00%) |
Oct 08, 2003 | 1.260 | 1.450 | 1.260 | 1.430 | 17,600 | -0.02(-1.38%) |
Oct 07, 2003 | 1.400 | 1.450 | 1.260 | 1.450 | 2,700 | +0.01(+0.69%) |
Oct 06, 2003 | 1.350 | 1.440 | 1.260 | 1.440 | 7,600 | +0.02(+1.48%) |
Oct 03, 2003 | 1.369 | 1.450 | 1.369 | 1.419 | 4,300 | +0.02(+1.36%) |
Oct 02, 2003 | 1.360 | 1.400 | 1.210 | 1.400 | 4,739 | +0.00(+0.00%) |
Oct 01, 2003 | 1.220 | 1.400 | 1.220 | 1.400 | 2,500 | +0.00(+0.00%) |
Sep 30, 2003 | 1.220 | 1.440 | 1.200 | 1.400 | 12,800 | -0.06(-4.11%) |
Sep 29, 2003 | 1.210 | 1.210 | 1.200 | 1.460 | 2,600 | +0.00(+0.00%) |
Sep 26, 2003 | 1.400 | 1.460 | 1.290 | 1.460 | 5,809 | +0.02(+1.39%) |
Sep 25, 2003 | 1.400 | 1.440 | 1.400 | 1.440 | 31,900 | +0.00(+0.00%) |
Sep 24, 2003 | 1.440 | 1.440 | 1.439 | 1.440 | 3,400 | -0.02(-1.37%) |
Sep 23, 2003 | 1.410 | 1.460 | 1.400 | 1.460 | 8,700 | +0.00(+0.00%) |
Sep 22, 2003 | 1.414 | 1.460 | 1.414 | 1.460 | 1,100 | +0.00(+0.00%) |
Sep 19, 2003 | 1.410 | 1.460 | 1.410 | 1.460 | 2,000 | +0.00(+0.00%) |
Sep 18, 2003 | 1.410 | 1.460 | 1.410 | 1.460 | 8,300 | +0.04(+2.82%) |
Sep 17, 2003 | 1.410 | 1.479 | 1.410 | 1.420 | 11,175 | +0.02(+1.43%) |
Sep 16, 2003 | 1.400 | 1.520 | 1.400 | 1.400 | 4,800 | -0.15(-9.68%) |
Sep 15, 2003 | 1.410 | 1.550 | 1.400 | 1.550 | 3,300 | +0.00(+0.00%) |
Sep 12, 2003 | 1.410 | 1.550 | 1.410 | 1.550 | 4,000 | +0.01(+0.65%) |
Sep 11, 2003 | 1.420 | 1.550 | 1.410 | 1.540 | 14,800 | -0.01(-0.58%) |
Sep 10, 2003 | 1.410 | 1.550 | 1.410 | 1.549 | 2,000 | +0.01(+0.58%) |
Sep 09, 2003 | 1.550 | 1.550 | 1.410 | 1.540 | 1,100 | +0.03(+1.99%) |
Sep 08, 2003 | 1.430 | 1.510 | 1.000 | 1.510 | 10,300 | +0.03(+2.03%) |
Sep 05, 2003 | 1.420 | 1.480 | 1.431 | 1.480 | 4,300 | -0.01(-0.67%) |
Sep 04, 2003 | 1.400 | 1.550 | 1.400 | 1.490 | 5,600 | +0.05(+3.47%) |
Sep 03, 2003 | 1.450 | 1.450 | 1.440 | 1.440 | 3,000 | +0.04(+2.78%) |