Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.401 | 1.401 | 1.401 | 1.401 | 7,449 | +0.00(+0.00%) |
Nov 26, 2003 | 1.463 | 1.463 | 1.385 | 1.401 | 30,231 | -0.06(-4.18%) |
Nov 25, 2003 | 1.411 | 1.463 | 1.411 | 1.463 | 8,535 | +0.05(+3.89%) |
Nov 24, 2003 | 1.434 | 1.450 | 1.408 | 1.408 | 16,760 | +0.01(+0.46%) |
Nov 21, 2003 | 1.401 | 1.401 | 1.401 | 1.401 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.418 | 1.418 | 1.327 | 1.401 | 7,418 | -0.02(-1.14%) |
Nov 19, 2003 | 1.447 | 1.450 | 1.369 | 1.418 | 38,487 | +0.00(+0.00%) |
Nov 18, 2003 | 1.418 | 1.418 | 1.418 | 1.418 | 4,035 | -0.03(-1.76%) |
Nov 17, 2003 | 1.346 | 1.443 | 1.346 | 1.443 | 931 | +0.06(+4.16%) |
Nov 14, 2003 | 1.398 | 1.398 | 1.337 | 1.385 | 23,434 | +0.01(+0.70%) |
Nov 13, 2003 | 1.337 | 1.376 | 1.302 | 1.376 | 4,966 | -0.01(-0.70%) |
Nov 12, 2003 | 1.327 | 1.385 | 1.260 | 1.385 | 16,379 | +0.06(+4.62%) |
Nov 11, 2003 | 1.259 | 1.385 | 1.259 | 1.324 | 15,829 | -0.05(-3.29%) |
Nov 10, 2003 | 1.308 | 1.385 | 1.298 | 1.369 | 28,245 | +0.05(+3.91%) |
Nov 07, 2003 | 1.266 | 1.385 | 1.253 | 1.318 | 61,688 | -0.04(-2.62%) |
Nov 06, 2003 | 1.356 | 1.385 | 1.347 | 1.353 | 16,295 | +0.03(+2.44%) |
Nov 05, 2003 | 1.321 | 1.321 | 1.321 | 1.321 | 620 | +0.00(+0.00%) |
Nov 04, 2003 | 1.353 | 1.353 | 1.321 | 1.321 | 12,328 | -0.03(-2.38%) |
Nov 03, 2003 | 1.240 | 1.401 | 1.240 | 1.353 | 14,246 | +0.08(+6.33%) |
Oct 31, 2003 | 1.247 | 1.273 | 1.240 | 1.273 | 15,208 | +0.01(+0.51%) |
Oct 30, 2003 | 1.308 | 1.266 | 1.266 | 1.266 | 2,483 | -0.04(-3.20%) |
Oct 29, 2003 | 1.244 | 1.347 | 1.244 | 1.308 | 5,897 | +0.07(+6.01%) |
Oct 28, 2003 | 1.366 | 1.366 | 1.234 | 1.234 | 4,345 | -0.12(-8.81%) |
Oct 27, 2003 | 1.334 | 1.353 | 1.334 | 1.353 | 4,655 | +0.02(+1.20%) |
Oct 24, 2003 | 1.337 | 1.337 | 1.337 | 1.337 | 310 | -0.01(-0.50%) |
Oct 23, 2003 | 1.385 | 1.389 | 1.344 | 1.344 | 4,966 | -0.11(-7.31%) |
Oct 22, 2003 | 1.447 | 1.450 | 1.447 | 1.450 | 2,793 | +0.08(+5.61%) |
Oct 21, 2003 | 1.395 | 1.419 | 1.369 | 1.373 | 5,586 | -0.02(-1.37%) |
Oct 20, 2003 | 1.363 | 1.418 | 1.289 | 1.392 | 13,036 | -0.06(-4.00%) |
Oct 17, 2003 | 1.334 | 1.450 | 1.298 | 1.450 | 16,760 | +0.07(+4.89%) |
Oct 16, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 931 | +0.00(+0.00%) |
Oct 15, 2003 | 1.379 | 1.385 | 1.376 | 1.382 | 9,621 | -0.01(-0.95%) |
Oct 14, 2003 | 1.353 | 1.450 | 1.331 | 1.395 | 21,447 | -0.00(-0.21%) |
Oct 13, 2003 | 1.321 | 1.418 | 1.276 | 1.398 | 49,040 | +0.07(+5.60%) |
Oct 10, 2003 | 1.353 | 1.372 | 1.305 | 1.324 | 14,588 | +0.00(+0.00%) |
Oct 09, 2003 | 1.282 | 1.369 | 1.282 | 1.324 | 42,833 | +0.04(+2.75%) |
Oct 08, 2003 | 1.263 | 1.289 | 1.234 | 1.289 | 32,000 | +0.02(+1.27%) |
Oct 07, 2003 | 1.266 | 1.292 | 1.266 | 1.273 | 74,492 | -0.02(-1.25%) |
Oct 06, 2003 | 1.234 | 1.289 | 1.234 | 1.289 | 5,276 | -0.01(-0.99%) |
Oct 03, 2003 | 1.231 | 1.353 | 1.231 | 1.302 | 25,451 | +0.01(+1.00%) |
Oct 02, 2003 | 1.276 | 1.289 | 1.211 | 1.289 | 14,898 | +0.00(+0.00%) |
Oct 01, 2003 | 1.260 | 1.289 | 1.240 | 1.289 | 8,659 | +0.03(+2.30%) |
Sep 30, 2003 | 1.172 | 1.263 | 1.172 | 1.260 | 18,623 | +0.07(+5.65%) |
Sep 29, 2003 | 1.289 | 1.289 | 1.169 | 1.192 | 7,759 | -0.03(-2.63%) |
Sep 26, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 1,551 | -0.04(-3.06%) |
Sep 25, 2003 | 1.266 | 1.289 | 1.237 | 1.263 | 13,967 | +0.03(+2.11%) |
Sep 24, 2003 | 1.289 | 1.237 | 1.234 | 1.237 | 27,624 | -0.05(-4.00%) |
Sep 23, 2003 | 1.260 | 1.289 | 1.215 | 1.289 | 28,555 | +0.08(+6.38%) |
Sep 22, 2003 | 1.263 | 1.286 | 1.211 | 1.211 | 7,759 | -0.05(-4.11%) |
Sep 19, 2003 | 1.266 | 1.308 | 1.263 | 1.263 | 6,828 | +0.00(+0.00%) |
Sep 18, 2003 | 1.292 | 1.292 | 1.263 | 1.263 | 9,932 | -0.03(-2.22%) |
Sep 17, 2003 | 1.240 | 1.302 | 1.240 | 1.292 | 8,690 | +0.04(+3.09%) |
Sep 16, 2003 | 1.257 | 1.312 | 1.250 | 1.253 | 20,175 | -0.04(-2.99%) |
Sep 15, 2003 | 1.347 | 1.353 | 1.234 | 1.292 | 32,900 | -0.05(-3.61%) |
Sep 12, 2003 | 1.257 | 1.340 | 1.257 | 1.340 | 25,141 | +0.06(+4.79%) |
Sep 11, 2003 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.189 | 1.286 | 1.189 | 1.279 | 12,105 | -0.01(-0.60%) |
Sep 09, 2003 | 1.189 | 1.318 | 1.189 | 1.287 | 48,109 | -0.03(-2.35%) |
Sep 08, 2003 | 1.305 | 1.424 | 1.257 | 1.318 | 113,600 | +0.05(+3.54%) |
Sep 05, 2003 | 1.263 | 1.273 | 1.144 | 1.273 | 17,071 | +0.00(+0.00%) |
Sep 04, 2003 | 1.221 | 1.273 | 1.157 | 1.273 | 8,070 | +0.01(+0.51%) |
Sep 03, 2003 | 1.173 | 1.266 | 1.144 | 1.266 | 27,934 | +0.11(+9.47%) |