Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.140 | 1.180 | 1.140 | 1.180 | 93,624 | +0.05(+4.42%) |
Nov 26, 2003 | 1.100 | 1.170 | 1.090 | 1.130 | 145,930 | +0.03(+2.73%) |
Nov 25, 2003 | 1.120 | 1.160 | 1.090 | 1.100 | 237,766 | +0.01(+0.92%) |
Nov 24, 2003 | 1.190 | 1.190 | 1.080 | 1.090 | 218,259 | -0.09(-7.63%) |
Nov 21, 2003 | 1.160 | 1.210 | 1.120 | 1.180 | 66,228 | +0.03(+2.70%) |
Nov 20, 2003 | 1.210 | 1.250 | 1.110 | 1.149 | 193,077 | -0.06(-5.04%) |
Nov 19, 2003 | 1.220 | 1.290 | 1.200 | 1.210 | 249,163 | +0.02(+1.68%) |
Nov 18, 2003 | 1.240 | 1.260 | 1.170 | 1.190 | 295,254 | +0.01(+0.85%) |
Nov 17, 2003 | 1.100 | 1.210 | 1.050 | 1.180 | 592,506 | +0.08(+7.27%) |
Nov 14, 2003 | 1.140 | 1.180 | 1.080 | 1.100 | 678,560 | -0.04(-3.51%) |
Nov 13, 2003 | 1.220 | 1.260 | 1.120 | 1.140 | 715,003 | -0.07(-5.79%) |
Nov 12, 2003 | 1.310 | 1.310 | 1.180 | 1.210 | 829,963 | -0.01(-0.82%) |
Nov 11, 2003 | 1.360 | 1.380 | 1.210 | 1.220 | 489,573 | -0.16(-11.59%) |
Nov 10, 2003 | 1.420 | 1.470 | 1.370 | 1.380 | 541,158 | -0.01(-0.72%) |
Nov 07, 2003 | 1.500 | 1.500 | 1.300 | 1.390 | 582,032 | -0.07(-4.73%) |
Nov 06, 2003 | 1.340 | 1.480 | 1.300 | 1.459 | 1,527,034 | +0.12(+8.88%) |
Nov 05, 2003 | 1.250 | 1.410 | 1.200 | 1.340 | 652,907 | +0.14(+11.67%) |
Nov 04, 2003 | 1.240 | 1.240 | 1.160 | 1.200 | 226,796 | -0.03(-2.44%) |
Nov 03, 2003 | 1.210 | 1.260 | 1.200 | 1.230 | 172,432 | +0.06(+5.13%) |
Oct 31, 2003 | 1.200 | 1.240 | 1.130 | 1.170 | 126,200 | +0.02(+1.74%) |
Oct 30, 2003 | 1.290 | 1.290 | 1.290 | 1.150 | 211,850 | -0.11(-8.73%) |
Oct 29, 2003 | 1.200 | 1.290 | 1.200 | 1.260 | 168,710 | -0.01(-0.79%) |
Oct 28, 2003 | 1.250 | 1.290 | 1.200 | 1.270 | 252,412 | +0.09(+7.45%) |
Oct 27, 2003 | 1.120 | 1.260 | 1.060 | 1.182 | 328,100 | +0.10(+9.44%) |
Oct 24, 2003 | 1.140 | 1.160 | 1.050 | 1.080 | 356,300 | -0.06(-5.26%) |
Oct 23, 2003 | 1.230 | 1.270 | 1.130 | 1.140 | 296,200 | -0.10(-8.06%) |
Oct 22, 2003 | 1.240 | 1.410 | 1.170 | 1.240 | 689,400 | -0.04(-3.13%) |
Oct 21, 2003 | 1.210 | 1.290 | 1.110 | 1.280 | 882,462 | +0.05(+4.07%) |
Oct 20, 2003 | 1.590 | 1.610 | 1.210 | 1.230 | 1,871,454 | -0.24(-16.33%) |
Oct 17, 2003 | 1.160 | 1.470 | 1.150 | 1.470 | 2,591,513 | +0.33(+28.95%) |
Oct 16, 2003 | 0.9400 | 1.200 | 0.9700 | 1.140 | 1,982,143 | +0.20(+21.28%) |
Oct 15, 2003 | 0.8800 | 0.9600 | 0.8800 | 0.9400 | 206,100 | +0.05(+5.62%) |
Oct 14, 2003 | 0.8400 | 0.9300 | 0.8100 | 0.8900 | 159,000 | +0.03(+3.49%) |
Oct 13, 2003 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 103,900 | +0.03(+3.61%) |
Oct 10, 2003 | 0.8600 | 0.8900 | 0.8100 | 0.8300 | 68,200 | -0.04(-4.60%) |
Oct 09, 2003 | 0.9800 | 0.9800 | 0.8600 | 0.8700 | 393,370 | -0.03(-3.33%) |
Oct 08, 2003 | 0.8000 | 0.9000 | 0.7900 | 0.9000 | 214,330 | +0.10(+12.50%) |
Oct 07, 2003 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 35,600 | +0.00(+0.00%) |
Oct 06, 2003 | 0.7900 | 0.8400 | 0.7400 | 0.8000 | 32,590 | +0.00(+0.00%) |
Oct 03, 2003 | 0.7900 | 0.8500 | 0.7900 | 0.8000 | 16,300 | -0.02(-2.44%) |
Oct 02, 2003 | 0.7900 | 0.8400 | 0.7900 | 0.8200 | 12,100 | +0.00(+0.00%) |
Oct 01, 2003 | 0.7700 | 0.8600 | 0.7700 | 0.8200 | 25,100 | +0.03(+3.67%) |
Sep 30, 2003 | 0.8200 | 0.8800 | 0.7900 | 0.7910 | 59,500 | -0.04(-4.70%) |
Sep 29, 2003 | 0.8000 | 0.8300 | 0.7700 | 0.8300 | 79,600 | +0.05(+6.41%) |
Sep 26, 2003 | 0.7900 | 0.8200 | 0.7700 | 0.7800 | 30,980 | -0.02(-2.50%) |
Sep 25, 2003 | 0.8000 | 0.8200 | 0.7800 | 0.8000 | 97,500 | +0.02(+2.56%) |
Sep 24, 2003 | 0.8300 | 0.8500 | 0.7700 | 0.7800 | 166,680 | -0.07(-8.24%) |
Sep 23, 2003 | 0.8500 | 0.8800 | 0.8100 | 0.8500 | 113,950 | -0.02(-2.30%) |
Sep 22, 2003 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 190,520 | -0.02(-2.25%) |
Sep 19, 2003 | 0.8700 | 0.9100 | 0.8600 | 0.8900 | 175,620 | +0.05(+5.95%) |
Sep 18, 2003 | 0.8400 | 0.8900 | 0.8400 | 0.8400 | 221,825 | +0.04(+5.00%) |
Sep 17, 2003 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 167,525 | -0.01(-1.23%) |
Sep 16, 2003 | 0.7700 | 0.8200 | 0.7300 | 0.8100 | 185,500 | +0.08(+10.96%) |
Sep 15, 2003 | 0.7100 | 0.7900 | 0.7100 | 0.7300 | 138,700 | -0.03(-3.95%) |
Sep 12, 2003 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 38,400 | +0.02(+2.70%) |
Sep 11, 2003 | 0.7100 | 0.7500 | 0.7000 | 0.7400 | 57,100 | -0.01(-1.33%) |
Sep 10, 2003 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 89,600 | +0.03(+4.17%) |
Sep 09, 2003 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 107,400 | -0.04(-5.26%) |
Sep 08, 2003 | 0.7500 | 0.7690 | 0.7300 | 0.7600 | 72,600 | +0.02(+2.70%) |
Sep 05, 2003 | 0.7600 | 0.7900 | 0.7400 | 0.7400 | 56,200 | -0.04(-5.13%) |
Sep 04, 2003 | 0.7900 | 0.7900 | 0.7500 | 0.7800 | 62,400 | -0.01(-1.27%) |
Sep 03, 2003 | 0.7400 | 0.8000 | 0.7400 | 0.7900 | 18,800 | +0.03(+3.95%) |