Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.485 | 1.490 | 1.446 | 1.446 | 1,147,360 | -0.04(-3.01%) |
Dec 30, 2003 | 1.492 | 1.508 | 1.484 | 1.491 | 585,970 | -0.00(-0.26%) |
Dec 29, 2003 | 1.471 | 1.500 | 1.469 | 1.495 | 1,190,971 | +0.02(+1.60%) |
Dec 26, 2003 | 1.485 | 1.485 | 1.463 | 1.471 | 570,112 | -0.01(-0.76%) |
Dec 24, 2003 | 1.499 | 1.500 | 1.483 | 1.483 | 406,769 | -0.02(-1.09%) |
Dec 23, 2003 | 1.503 | 1.509 | 1.478 | 1.499 | 1,108,507 | +0.01(+0.56%) |
Dec 22, 2003 | 1.490 | 1.504 | 1.485 | 1.490 | 969,745 | +0.00(+0.04%) |
Dec 19, 2003 | 1.484 | 1.506 | 1.469 | 1.490 | 961,816 | +0.01(+0.45%) |
Dec 18, 2003 | 1.483 | 1.493 | 1.467 | 1.483 | 867,458 | +0.00(+0.04%) |
Dec 17, 2003 | 1.490 | 1.492 | 1.480 | 1.483 | 856,357 | -0.01(-0.97%) |
Dec 16, 2003 | 1.491 | 1.500 | 1.490 | 1.497 | 892,831 | +0.01(+0.45%) |
Dec 15, 2003 | 1.518 | 1.518 | 1.490 | 1.490 | 1,807,072 | -0.03(-1.81%) |
Dec 12, 2003 | 1.504 | 1.518 | 1.501 | 1.518 | 811,953 | +0.02(+1.12%) |
Dec 11, 2003 | 1.471 | 1.501 | 1.471 | 1.501 | 850,013 | +0.03(+1.82%) |
Dec 10, 2003 | 1.481 | 1.483 | 1.474 | 1.474 | 2,041,778 | -0.01(-0.49%) |
Dec 09, 2003 | 1.491 | 1.495 | 1.478 | 1.481 | 2,015,611 | -0.01(-0.45%) |
Dec 08, 2003 | 1.476 | 1.488 | 1.471 | 1.488 | 711,252 | +0.02(+1.14%) |
Dec 05, 2003 | 1.471 | 1.480 | 1.471 | 1.471 | 750,898 | -0.01(-0.45%) |
Dec 04, 2003 | 1.463 | 1.484 | 1.463 | 1.478 | 850,013 | +0.01(+0.76%) |
Dec 03, 2003 | 1.474 | 1.489 | 1.467 | 1.467 | 719,974 | -0.01(-0.53%) |
Dec 02, 2003 | 1.475 | 1.489 | 1.469 | 1.475 | 1,016,527 | +0.01(+0.61%) |
Dec 01, 2003 | 1.472 | 1.479 | 1.466 | 1.466 | 589,935 | +0.00(+0.19%) |
Nov 28, 2003 | 1.460 | 1.478 | 1.460 | 1.463 | 520,157 | -0.00(-0.11%) |
Nov 26, 2003 | 1.457 | 1.463 | 1.453 | 1.465 | 677,949 | +0.01(+0.69%) |
Nov 25, 2003 | 1.442 | 1.472 | 1.442 | 1.455 | 1,568,402 | -0.00(-0.15%) |
Nov 24, 2003 | 1.420 | 1.463 | 1.420 | 1.457 | 929,306 | +0.04(+2.48%) |
Nov 21, 2003 | 1.385 | 1.421 | 1.385 | 1.421 | 848,428 | +0.04(+3.13%) |
Nov 20, 2003 | 1.368 | 1.386 | 1.359 | 1.378 | 878,559 | +0.01(+0.78%) |
Nov 19, 2003 | 1.387 | 1.387 | 1.350 | 1.368 | 1,486,731 | -0.03(-2.40%) |
Nov 18, 2003 | 1.401 | 1.435 | 1.395 | 1.401 | 666,848 | +0.00(+0.00%) |
Nov 17, 2003 | 1.386 | 1.412 | 1.382 | 1.401 | 1,055,381 | -0.01(-0.99%) |
Nov 14, 2003 | 1.427 | 1.445 | 1.412 | 1.415 | 815,125 | -0.01(-0.94%) |
Nov 13, 2003 | 1.407 | 1.432 | 1.396 | 1.429 | 936,442 | +0.03(+1.96%) |
Nov 12, 2003 | 1.414 | 1.414 | 1.387 | 1.401 | 1,352,727 | -0.01(-0.83%) |
Nov 11, 2003 | 1.421 | 1.421 | 1.401 | 1.413 | 450,380 | -0.00(-0.32%) |
Nov 10, 2003 | 1.436 | 1.443 | 1.418 | 1.418 | 638,303 | -0.03(-1.94%) |
Nov 07, 2003 | 1.441 | 1.469 | 1.428 | 1.446 | 1,447,878 | +0.01(+0.62%) |
Nov 06, 2003 | 1.374 | 1.437 | 1.355 | 1.437 | 1,351,934 | +0.07(+4.74%) |
Nov 05, 2003 | 1.396 | 1.442 | 1.372 | 1.372 | 1,366,207 | -0.05(-3.55%) |
Nov 04, 2003 | 1.396 | 1.447 | 1.396 | 1.422 | 1,075,156 | +0.04(+2.92%) |
Nov 03, 2003 | 1.342 | 1.382 | 1.342 | 1.382 | 1,213,965 | +0.05(+3.88%) |
Oct 31, 2003 | 1.350 | 1.350 | 1.330 | 1.330 | 558,218 | -0.02(-1.13%) |
Oct 30, 2003 | 1.386 | 1.388 | 1.342 | 1.345 | 601,828 | -0.02(-1.68%) |
Oct 29, 2003 | 1.345 | 1.373 | 1.344 | 1.368 | 666,848 | +0.03(+1.96%) |
Oct 28, 2003 | 1.342 | 1.351 | 1.312 | 1.342 | 728,696 | -0.00(-0.04%) |
Oct 27, 2003 | 1.303 | 1.345 | 1.303 | 1.342 | 903,139 | +0.04(+3.23%) |
Oct 24, 2003 | 1.298 | 1.317 | 1.277 | 1.300 | 777,065 | +0.00(+0.13%) |
Oct 23, 2003 | 1.308 | 1.320 | 1.280 | 1.299 | 1,265,505 | -0.01(-0.73%) |
Oct 22, 2003 | 1.340 | 1.343 | 1.306 | 1.308 | 642,268 | -0.04(-2.71%) |
Oct 21, 2003 | 1.328 | 1.351 | 1.328 | 1.345 | 379,017 | +0.02(+1.52%) |
Oct 20, 2003 | 1.324 | 1.324 | 1.312 | 1.324 | 463,067 | +0.01(+0.47%) |
Oct 17, 2003 | 1.348 | 1.348 | 1.318 | 1.318 | 587,556 | -0.03(-2.41%) |
Oct 16, 2003 | 1.347 | 1.355 | 1.337 | 1.351 | 579,627 | +0.01(+0.58%) |
Oct 15, 2003 | 1.352 | 1.352 | 1.334 | 1.343 | 733,454 | -0.00(-0.12%) |
Oct 14, 2003 | 1.328 | 1.347 | 1.328 | 1.345 | 777,065 | +0.01(+0.54%) |
Oct 13, 2003 | 1.327 | 1.340 | 1.324 | 1.337 | 970,538 | +0.01(+0.80%) |
Oct 10, 2003 | 1.348 | 1.349 | 1.317 | 1.327 | 908,690 | -0.02(-1.58%) |
Oct 09, 2003 | 1.359 | 1.373 | 1.330 | 1.348 | 1,195,728 | -0.00(-0.21%) |
Oct 08, 2003 | 1.358 | 1.358 | 1.343 | 1.351 | 516,986 | -0.01(-0.62%) |
Oct 07, 2003 | 1.336 | 1.359 | 1.331 | 1.359 | 1,014,149 | +0.02(+1.30%) |
Oct 06, 2003 | 1.335 | 1.343 | 1.332 | 1.342 | 758,827 | +0.01(+0.46%) |
Oct 03, 2003 | 1.323 | 1.344 | 1.323 | 1.336 | 1,225,066 | +0.02(+1.71%) |
Oct 02, 2003 | 1.303 | 1.313 | 1.298 | 1.313 | 792,923 | -0.00(-0.09%) |