Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.376 | 1.388 | 1.376 | 1.376 | 32,449 | -0.02(-1.45%) |
Dec 30, 2003 | 1.376 | 1.396 | 1.376 | 1.396 | 8,285 | +0.00(+0.00%) |
Dec 29, 2003 | 1.380 | 1.396 | 1.380 | 1.396 | 21,057 | +0.02(+1.47%) |
Dec 26, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.405 | 1.417 | 1.376 | 1.376 | 26,581 | -0.01(-1.06%) |
Dec 19, 2003 | 1.405 | 1.405 | 1.390 | 1.391 | 2,071 | +0.01(+1.07%) |
Dec 18, 2003 | 1.376 | 1.390 | 1.376 | 1.376 | 25,718 | -0.00(-0.21%) |
Dec 17, 2003 | 1.280 | 1.419 | 1.266 | 1.379 | 56,959 | +0.09(+6.97%) |
Dec 16, 2003 | 1.289 | 1.333 | 1.266 | 1.289 | 12,427 | +0.02(+1.37%) |
Dec 15, 2003 | 1.260 | 1.370 | 1.260 | 1.272 | 15,603 | +0.00(+0.02%) |
Dec 12, 2003 | 1.275 | 1.280 | 1.260 | 1.271 | 8,630 | -0.00(-0.25%) |
Dec 11, 2003 | 1.257 | 1.280 | 1.280 | 1.275 | 5,523 | +0.02(+1.38%) |
Dec 10, 2003 | 1.257 | 1.257 | 1.257 | 1.257 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.257 | 1.257 | 1.257 | 1.257 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 1.258 | 1.258 | 1.257 | 1.257 | 3,797 | +0.00(+0.23%) |
Dec 05, 2003 | 1.254 | 1.254 | 1.254 | 1.254 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 1.283 | 1.283 | 1.254 | 1.254 | 33,247 | -0.01(-1.14%) |
Dec 03, 2003 | 1.269 | 1.269 | 1.269 | 1.269 | 8,965 | +0.02(+1.39%) |
Dec 02, 2003 | 1.269 | 1.269 | 1.251 | 1.251 | 6,904 | +0.01(+0.46%) |
Dec 01, 2003 | 1.260 | 1.260 | 1.234 | 1.246 | 5,178 | -0.02(-1.60%) |
Nov 28, 2003 | 1.266 | 1.266 | 1.266 | 1.266 | 1,270 | +0.00(+0.00%) |
Nov 26, 2003 | 1.266 | 1.266 | 1.266 | 1.266 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 1.217 | 1.266 | 1.217 | 1.266 | 12,651 | -0.02(-1.78%) |
Nov 24, 2003 | 1.249 | 1.289 | 1.202 | 1.289 | 8,291 | +0.05(+3.95%) |
Nov 21, 2003 | 1.246 | 1.246 | 1.211 | 1.240 | 18,282 | -0.05(-3.82%) |
Nov 20, 2003 | 1.301 | 1.301 | 1.289 | 1.289 | 2,761 | +0.03(+2.30%) |
Nov 19, 2003 | 1.263 | 1.292 | 1.260 | 1.260 | 7,939 | +0.03(+2.11%) |
Nov 18, 2003 | 1.257 | 1.260 | 1.234 | 1.234 | 9,683 | -0.04(-3.18%) |
Nov 17, 2003 | 1.246 | 1.286 | 1.208 | 1.275 | 35,211 | +0.04(+3.29%) |
Nov 14, 2003 | 1.219 | 1.246 | 1.214 | 1.234 | 11,730 | +0.00(+0.23%) |
Nov 13, 2003 | 1.185 | 1.246 | 1.185 | 1.231 | 3,055 | +0.00(+0.24%) |
Nov 12, 2003 | 1.243 | 1.243 | 1.205 | 1.228 | 10,694 | +0.00(+0.00%) |
Nov 11, 2003 | 1.217 | 1.228 | 1.202 | 1.228 | 9,320 | -0.01(-0.73%) |
Nov 10, 2003 | 1.220 | 1.272 | 1.220 | 1.237 | 10,011 | -0.00(-0.21%) |
Nov 07, 2003 | 1.231 | 1.246 | 1.231 | 1.240 | 8,285 | +0.02(+1.66%) |
Nov 06, 2003 | 1.251 | 1.280 | 1.220 | 1.220 | 19,676 | -0.07(-5.39%) |
Nov 05, 2003 | 1.257 | 1.289 | 1.249 | 1.289 | 20,018 | +0.03(+2.30%) |
Nov 04, 2003 | 1.295 | 1.295 | 1.260 | 1.260 | 18,465 | -0.02(-1.36%) |
Nov 03, 2003 | 1.275 | 1.301 | 1.222 | 1.277 | 21,057 | -0.03(-2.00%) |
Oct 31, 2003 | 1.304 | 1.304 | 1.304 | 1.304 | 6,213 | +0.04(+3.45%) |
Oct 30, 2003 | 1.272 | 1.272 | 1.272 | 1.260 | 4,487 | -0.01(-0.91%) |
Oct 29, 2003 | 1.304 | 1.304 | 1.272 | 1.272 | 13,463 | -0.03(-2.44%) |
Oct 28, 2003 | 1.289 | 1.376 | 1.251 | 1.304 | 19,676 | +0.02(+1.88%) |
Oct 27, 2003 | 1.246 | 1.280 | 1.246 | 1.280 | 26,235 | +0.05(+3.93%) |
Oct 24, 2003 | 1.275 | 1.275 | 1.231 | 1.231 | 5,178 | -0.04(-3.17%) |
Oct 23, 2003 | 1.243 | 1.448 | 1.214 | 1.271 | 79,398 | +0.03(+2.07%) |
Oct 22, 2003 | 1.246 | 1.246 | 1.246 | 1.246 | 1,035 | +0.00(+0.00%) |
Oct 21, 2003 | 1.246 | 1.246 | 1.246 | 1.246 | 3,797 | +0.00(+0.00%) |
Oct 20, 2003 | 1.246 | 1.246 | 1.246 | 1.246 | 1,035 | +0.00(+0.00%) |
Oct 17, 2003 | 1.243 | 1.246 | 1.243 | 1.246 | 5,523 | +0.00(+0.00%) |
Oct 16, 2003 | 1.225 | 1.225 | 1.225 | 1.246 | 8,975 | +0.00(+0.23%) |
Oct 15, 2003 | 1.231 | 1.246 | 1.228 | 1.243 | 32,449 | +0.01(+1.18%) |
Oct 14, 2003 | 1.222 | 1.228 | 1.196 | 1.228 | 50,745 | +0.03(+2.91%) |
Oct 13, 2003 | 1.217 | 1.217 | 1.193 | 1.193 | 4,487 | +0.00(+0.00%) |
Oct 10, 2003 | 1.222 | 1.222 | 1.191 | 1.193 | 67,315 | -0.03(-2.37%) |
Oct 09, 2003 | 1.205 | 1.225 | 1.205 | 1.222 | 30,378 | +0.02(+1.69%) |
Oct 08, 2003 | 1.202 | 1.202 | 1.202 | 1.202 | 690 | +0.00(+0.00%) |
Oct 07, 2003 | 1.196 | 1.202 | 1.159 | 1.202 | 16,570 | +0.01(+0.48%) |
Oct 06, 2003 | 1.188 | 1.196 | 1.185 | 1.196 | 5,523 | +0.02(+1.47%) |
Oct 03, 2003 | 1.202 | 1.202 | 1.179 | 1.179 | 1,380 | +0.01(+0.49%) |
Oct 02, 2003 | 1.185 | 1.202 | 1.173 | 1.173 | 3,797 | -0.04(-3.11%) |