Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.326 | 1.336 | 1.313 | 1.324 | 20,639,760 | +0.00(+0.24%) |
Dec 30, 2003 | 1.331 | 1.340 | 1.312 | 1.321 | 22,242,582 | -0.01(-0.79%) |
Dec 29, 2003 | 1.334 | 1.343 | 1.327 | 1.331 | 29,909,074 | -0.01(-0.59%) |
Dec 26, 2003 | 1.340 | 1.351 | 1.333 | 1.339 | 7,664,588 | -0.00(-0.32%) |
Dec 24, 2003 | 1.347 | 1.356 | 1.340 | 1.343 | 7,416,017 | -0.01(-0.55%) |
Dec 23, 2003 | 1.357 | 1.374 | 1.330 | 1.351 | 37,488,548 | -0.00(-0.25%) |
Dec 22, 2003 | 1.344 | 1.360 | 1.340 | 1.354 | 22,033,708 | +0.00(+0.37%) |
Dec 19, 2003 | 1.346 | 1.355 | 1.330 | 1.349 | 41,557,400 | +0.01(+1.11%) |
Dec 18, 2003 | 1.308 | 1.344 | 1.306 | 1.335 | 47,920,628 | +0.04(+2.96%) |
Dec 17, 2003 | 1.272 | 1.311 | 1.263 | 1.296 | 28,484,994 | +0.02(+1.24%) |
Dec 16, 2003 | 1.275 | 1.293 | 1.255 | 1.280 | 34,989,864 | +0.01(+0.50%) |
Dec 15, 2003 | 1.285 | 1.314 | 1.271 | 1.274 | 31,964,378 | +0.00(+0.11%) |
Dec 12, 2003 | 1.283 | 1.283 | 1.254 | 1.273 | 20,556,570 | +0.00(+0.00%) |
Dec 11, 2003 | 1.261 | 1.280 | 1.259 | 1.273 | 39,217,084 | +0.00(+0.07%) |
Dec 10, 2003 | 1.278 | 1.289 | 1.256 | 1.272 | 32,251,336 | -0.02(-1.29%) |
Dec 09, 2003 | 1.303 | 1.314 | 1.280 | 1.288 | 26,813,486 | -0.01(-0.96%) |
Dec 08, 2003 | 1.306 | 1.323 | 1.280 | 1.301 | 29,934,332 | -0.01(-0.59%) |
Dec 05, 2003 | 1.333 | 1.337 | 1.307 | 1.308 | 37,343,220 | -0.02(-1.81%) |
Dec 04, 2003 | 1.339 | 1.349 | 1.298 | 1.333 | 46,491,672 | +0.00(+0.05%) |
Dec 03, 2003 | 1.352 | 1.383 | 1.325 | 1.332 | 36,572,456 | -0.03(-2.01%) |
Dec 02, 2003 | 1.365 | 1.394 | 1.359 | 1.359 | 38,635,356 | -0.01(-0.56%) |
Dec 01, 2003 | 1.333 | 1.368 | 1.333 | 1.367 | 35,077,512 | +0.03(+2.54%) |
Nov 28, 2003 | 1.337 | 1.340 | 1.324 | 1.333 | 8,463,622 | -0.00(-0.12%) |
Nov 26, 2003 | 1.330 | 1.340 | 1.303 | 1.335 | 31,134,540 | +0.01(+0.82%) |
Nov 25, 2003 | 1.349 | 1.350 | 1.315 | 1.324 | 40,625,540 | -0.02(-1.80%) |
Nov 24, 2003 | 1.295 | 1.349 | 1.290 | 1.348 | 45,835,916 | +0.06(+4.47%) |
Nov 21, 2003 | 1.264 | 1.296 | 1.260 | 1.290 | 37,822,280 | +0.03(+2.10%) |
Nov 20, 2003 | 1.241 | 1.291 | 1.230 | 1.264 | 48,392,480 | +0.02(+1.66%) |
Nov 19, 2003 | 1.230 | 1.260 | 1.224 | 1.243 | 39,674,036 | +0.02(+1.41%) |
Nov 18, 2003 | 1.246 | 1.268 | 1.225 | 1.226 | 30,076,204 | -0.02(-1.37%) |
Nov 17, 2003 | 1.220 | 1.249 | 1.211 | 1.243 | 25,544,020 | +0.01(+0.83%) |
Nov 14, 2003 | 1.247 | 1.263 | 1.220 | 1.233 | 42,128,476 | -0.02(-1.42%) |
Nov 13, 2003 | 1.218 | 1.268 | 1.218 | 1.250 | 44,026,412 | +0.02(+1.55%) |
Nov 12, 2003 | 1.194 | 1.238 | 1.190 | 1.231 | 39,690,476 | +0.05(+3.93%) |
Nov 11, 2003 | 1.188 | 1.196 | 1.173 | 1.185 | 43,606,560 | +0.00(+0.13%) |
Nov 10, 2003 | 1.214 | 1.216 | 1.176 | 1.183 | 31,761,822 | -0.03(-2.49%) |
Nov 07, 2003 | 1.228 | 1.240 | 1.208 | 1.213 | 38,898,576 | -0.01(-0.91%) |
Nov 06, 2003 | 1.196 | 1.232 | 1.186 | 1.224 | 47,375,424 | +0.03(+2.47%) |
Nov 05, 2003 | 1.216 | 1.222 | 1.187 | 1.195 | 60,284,288 | -0.02(-1.98%) |
Nov 04, 2003 | 1.248 | 1.263 | 1.212 | 1.219 | 55,432,504 | -0.04(-2.84%) |
Nov 03, 2003 | 1.243 | 1.258 | 1.224 | 1.255 | 34,478,416 | +0.02(+1.25%) |
Oct 31, 2003 | 1.234 | 1.252 | 1.226 | 1.239 | 43,720,984 | +0.00(+0.26%) |
Oct 30, 2003 | 1.181 | 1.252 | 1.218 | 1.236 | 113,678,944 | +0.05(+4.64%) |
Oct 29, 2003 | 1.151 | 1.190 | 1.142 | 1.181 | 368,047,680 | -0.17(-12.55%) |
Oct 28, 2003 | 1.315 | 1.351 | 1.159 | 1.351 | 60,511,796 | +0.05(+3.55%) |
Oct 27, 2003 | 1.330 | 1.338 | 1.285 | 1.304 | 35,861,500 | -0.02(-1.70%) |
Oct 24, 2003 | 1.306 | 1.329 | 1.290 | 1.327 | 24,837,268 | +0.01(+0.79%) |
Oct 23, 2003 | 1.323 | 1.326 | 1.288 | 1.316 | 27,873,692 | -0.01(-0.65%) |
Oct 22, 2003 | 1.353 | 1.355 | 1.302 | 1.325 | 28,943,428 | -0.04(-2.78%) |
Oct 21, 2003 | 1.332 | 1.364 | 1.323 | 1.363 | 31,724,096 | +0.04(+2.74%) |
Oct 20, 2003 | 1.307 | 1.336 | 1.297 | 1.327 | 40,706,384 | +0.02(+1.72%) |
Oct 17, 2003 | 1.353 | 1.361 | 1.301 | 1.304 | 36,628,388 | -0.05(-3.58%) |
Oct 16, 2003 | 1.351 | 1.363 | 1.351 | 1.353 | 22,408,094 | -0.00(-0.07%) |
Oct 15, 2003 | 1.400 | 1.400 | 1.346 | 1.353 | 46,954,904 | -0.04(-2.96%) |
Oct 14, 2003 | 1.393 | 1.399 | 1.369 | 1.395 | 30,805,156 | +0.00(+0.29%) |
Oct 13, 2003 | 1.373 | 1.397 | 1.369 | 1.391 | 33,723,236 | +0.02(+1.63%) |
Oct 10, 2003 | 1.366 | 1.389 | 1.357 | 1.368 | 29,554,290 | -0.00(-0.02%) |
Oct 09, 2003 | 1.363 | 1.391 | 1.352 | 1.369 | 53,103,164 | +0.02(+1.38%) |
Oct 08, 2003 | 1.363 | 1.366 | 1.324 | 1.350 | 52,008,984 | +0.02(+1.62%) |
Oct 07, 2003 | 1.329 | 1.346 | 1.308 | 1.328 | 40,090,384 | -0.01(-1.00%) |
Oct 06, 2003 | 1.343 | 1.356 | 1.318 | 1.342 | 20,147,262 | +0.01(+0.48%) |
Oct 03, 2003 | 1.352 | 1.372 | 1.330 | 1.335 | 40,336,744 | -0.00(-0.17%) |
Oct 02, 2003 | 1.324 | 1.351 | 1.318 | 1.338 | 59,145,172 | +0.05(+3.71%) |