Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.608 | 1.738 | 1.608 | 1.738 | 2,186 | +0.09(+5.26%) |
Nov 26, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 1.590 | 1.651 | 1.530 | 1.651 | 7,546 | +0.07(+4.40%) |
Nov 24, 2003 | 1.608 | 1.608 | 1.582 | 1.582 | 869 | +0.00(+0.00%) |
Nov 21, 2003 | 1.582 | 1.582 | 1.582 | 1.582 | 230 | +0.06(+4.00%) |
Nov 20, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 575 | -0.07(-4.37%) |
Nov 18, 2003 | 1.616 | 1.625 | 1.530 | 1.590 | 7,088 | -0.01(-0.54%) |
Nov 17, 2003 | 1.564 | 1.608 | 1.564 | 1.599 | 6,558 | +0.05(+3.37%) |
Nov 14, 2003 | 1.443 | 1.547 | 1.443 | 1.547 | 3,336 | +0.11(+7.88%) |
Nov 13, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 460 | -0.09(-5.71%) |
Nov 12, 2003 | 1.503 | 1.521 | 1.443 | 1.521 | 2,301 | -0.02(-1.13%) |
Nov 11, 2003 | 1.599 | 1.599 | 1.538 | 1.538 | 1,380 | -0.07(-4.32%) |
Nov 10, 2003 | 1.608 | 1.608 | 1.608 | 1.608 | 575 | +0.01(+0.60%) |
Nov 07, 2003 | 1.608 | 1.608 | 1.598 | 1.598 | 1,725 | +0.09(+6.30%) |
Nov 06, 2003 | 1.503 | 1.503 | 1.503 | 1.503 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 1.547 | 1.634 | 1.503 | 1.503 | 6,501 | -0.03(-1.70%) |
Nov 04, 2003 | 1.486 | 1.564 | 1.486 | 1.530 | 3,682 | +0.10(+6.67%) |
Nov 03, 2003 | 1.434 | 1.434 | 1.434 | 1.434 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 1.434 | 1.477 | 1.434 | 1.434 | 8,054 | -0.03(-1.79%) |
Oct 30, 2003 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.477 | 1.478 | 1.434 | 1.460 | 10,355 | -0.06(-4.00%) |
Oct 28, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 230 | +0.00(+0.00%) |
Oct 27, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 1.538 | 1.538 | 1.477 | 1.521 | 2,416 | +0.00(+0.00%) |
Oct 23, 2003 | 1.530 | 1.530 | 1.521 | 1.521 | 5,868 | -0.02(-1.13%) |
Oct 22, 2003 | 1.538 | 1.538 | 1.538 | 1.538 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 1.530 | 1.564 | 1.486 | 1.538 | 12,312 | +0.05(+3.45%) |
Oct 20, 2003 | 1.487 | 1.487 | 1.487 | 1.487 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 1.487 | 1.487 | 1.487 | 1.487 | 0 | -0.04(-2.78%) |
Oct 16, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 115 | -0.03(-1.68%) |
Oct 15, 2003 | 1.512 | 1.556 | 1.477 | 1.556 | 4,142 | +0.01(+0.62%) |
Oct 14, 2003 | 1.546 | 1.546 | 1.546 | 1.546 | 115 | +0.03(+1.66%) |
Oct 13, 2003 | 1.547 | 1.547 | 1.521 | 1.521 | 920 | -0.03(-1.69%) |
Oct 10, 2003 | 1.477 | 1.547 | 1.477 | 1.547 | 2,531 | +0.07(+4.71%) |
Oct 09, 2003 | 1.521 | 1.556 | 1.477 | 1.477 | 19,446 | -0.03(-2.30%) |
Oct 08, 2003 | 1.521 | 1.521 | 1.469 | 1.512 | 1,495 | -0.03(-2.25%) |
Oct 07, 2003 | 1.547 | 1.547 | 1.547 | 1.547 | 345 | +0.00(+0.00%) |
Oct 06, 2003 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 1.547 | 1.547 | 1.547 | 1.547 | 575 | -0.01(-0.56%) |
Oct 02, 2003 | 1.556 | 1.556 | 1.556 | 1.556 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 1.556 | 1.556 | 1.556 | 1.556 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 1.596 | 1.596 | 1.556 | 1.556 | 3,336 | -0.02(-1.11%) |
Sep 29, 2003 | 1.582 | 1.590 | 1.564 | 1.573 | 6,213 | -0.02(-1.09%) |
Sep 26, 2003 | 1.590 | 1.590 | 1.590 | 1.590 | 115 | -0.01(-0.54%) |
Sep 25, 2003 | 1.608 | 1.599 | 1.599 | 1.599 | 805 | -0.01(-0.54%) |
Sep 24, 2003 | 1.608 | 1.616 | 1.599 | 1.608 | 3,912 | -0.01(-0.54%) |
Sep 23, 2003 | 1.651 | 1.651 | 1.599 | 1.616 | 4,947 | -0.03(-2.11%) |
Sep 22, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.651 | 1.651 | 1.651 | 1.651 | 575 | +0.00(+0.00%) |
Sep 18, 2003 | 1.643 | 1.651 | 1.643 | 1.651 | 4,142 | +0.01(+0.53%) |
Sep 17, 2003 | 1.607 | 1.643 | 1.607 | 1.643 | 1,035 | +0.08(+5.00%) |
Sep 16, 2003 | 1.564 | 1.564 | 1.564 | 1.564 | 115 | +0.02(+1.12%) |
Sep 15, 2003 | 1.608 | 1.608 | 1.547 | 1.547 | 1,265 | +0.02(+1.08%) |
Sep 12, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 115 | +0.15(+10.75%) |
Sep 11, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.382 | 1.382 | 1.382 | 1.382 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 1.530 | 1.530 | 1.382 | 1.382 | 3,682 | -0.17(-10.67%) |
Sep 05, 2003 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 1.547 | 1.547 | 1.547 | 1.547 | 1,265 | +0.03(+1.71%) |
Sep 03, 2003 | 1.521 | 1.521 | 1.521 | 1.521 | 1,265 | -0.12(-7.41%) |