Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.078 | 1.078 | 0.9955 | 1.045 | 15,067 | -0.05(-4.55%) |
Oct 28, 2003 | 1.103 | 1.103 | 1.103 | 1.095 | 4,821 | +0.01(+0.76%) |
Oct 27, 2003 | 1.087 | 1.153 | 1.087 | 1.087 | 2,169 | +0.02(+2.34%) |
Oct 24, 2003 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 1.062 | 1.062 | 1.062 | 1.062 | 482 | -0.01(-0.78%) |
Oct 22, 2003 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 1.070 | 1.070 | 1.070 | 1.070 | 11,933 | +0.01(+0.78%) |
Oct 20, 2003 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | +0.02(+1.59%) |
Oct 17, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 1.045 | 1.045 | 1.045 | 1.045 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.070 | 1.070 | 1.045 | 1.045 | 1,205 | -0.10(-8.70%) |
Oct 14, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 3,616 | +0.07(+6.15%) |
Oct 13, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 14,947 | -0.07(-6.47%) |
Oct 10, 2003 | 1.153 | 1.153 | 1.153 | 1.153 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 1.153 | 1.153 | 1.153 | 1.153 | 1,205 | +0.07(+6.11%) |
Oct 08, 2003 | 1.087 | 1.087 | 1.087 | 1.087 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 1.087 | 1.087 | 1.087 | 1.087 | 2,410 | -0.05(-4.38%) |
Oct 06, 2003 | 1.137 | 1.137 | 1.137 | 1.137 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 1.137 | 1.137 | 1.137 | 1.137 | 0 | +0.06(+5.38%) |
Oct 02, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 1.078 | 1.078 | 1.078 | 1.078 | 2,169 | -0.04(-3.70%) |
Sep 29, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 361 | -0.02(-2.17%) |
Sep 26, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.05(+4.55%) |
Sep 23, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 1.095 | 1.095 | 1.095 | 1.095 | 482 | -0.05(-4.35%) |
Sep 18, 2003 | 1.120 | 1.145 | 1.120 | 1.145 | 17,117 | -0.02(-1.43%) |
Sep 17, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 13,380 | +0.03(+2.94%) |
Sep 16, 2003 | 1.128 | 1.128 | 1.128 | 1.128 | 120 | -0.03(-2.86%) |
Sep 15, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 1.195 | 1.195 | 1.161 | 1.161 | 3,977 | -0.04(-3.45%) |
Sep 11, 2003 | 1.195 | 1.203 | 1.120 | 1.203 | 3,857 | +0.00(+0.00%) |
Sep 10, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 361 | -0.01(-0.68%) |
Sep 08, 2003 | 1.261 | 1.261 | 1.211 | 1.211 | 602 | -0.03(-2.67%) |
Sep 05, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 1.078 | 1.244 | 1.078 | 1.244 | 63,405 | +0.12(+11.11%) |
Sep 02, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 1.145 | 1.145 | 1.120 | 1.120 | 1,808 | -0.04(-3.57%) |
Aug 28, 2003 | 1.203 | 1.203 | 1.161 | 1.161 | 11,089 | -0.04(-3.45%) |
Aug 27, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 1,205 | +0.00(+0.00%) |
Aug 25, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.203 | 1.203 | 1.203 | 1.203 | 1,205 | +0.02(+2.11%) |
Aug 20, 2003 | 1.120 | 1.228 | 1.120 | 1.178 | 1,928 | +0.06(+5.19%) |
Aug 19, 2003 | 1.161 | 1.161 | 1.120 | 1.120 | 2,410 | -0.12(-10.00%) |
Aug 18, 2003 | 1.244 | 1.253 | 1.236 | 1.244 | 4,460 | +0.00(+0.00%) |
Aug 15, 2003 | 1.244 | 1.244 | 1.244 | 1.244 | 1,808 | +0.00(+0.00%) |
Aug 14, 2003 | 1.228 | 1.286 | 1.203 | 1.244 | 47,614 | +0.08(+7.14%) |
Aug 13, 2003 | 1.286 | 1.286 | 1.078 | 1.161 | 35,921 | -0.12(-9.68%) |
Aug 12, 2003 | 1.286 | 1.286 | 1.286 | 1.286 | 11,451 | -0.04(-3.13%) |
Aug 11, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 1,567 | +0.02(+1.27%) |
Aug 08, 2003 | 1.311 | 1.311 | 1.311 | 1.311 | 964 | +0.01(+0.64%) |
Aug 07, 2003 | 1.294 | 1.352 | 1.294 | 1.302 | 4,219 | -0.03(-2.48%) |
Aug 06, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.402 | 1.402 | 1.336 | 1.336 | 602 | -0.06(-4.17%) |
Aug 04, 2003 | 1.410 | 1.435 | 1.394 | 1.394 | 3,013 | -0.05(-3.45%) |