Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 1.267 | 1.303 | 1.263 | 1.290 | 50,195,512 | +0.02(+1.33%) |
Sep 30, 2003 | 1.266 | 1.299 | 1.263 | 1.273 | 62,510,672 | +0.00(+0.07%) |
Sep 29, 2003 | 1.259 | 1.282 | 1.212 | 1.272 | 65,091,316 | +0.01(+1.05%) |
Sep 26, 2003 | 1.260 | 1.280 | 1.251 | 1.259 | 42,531,036 | -0.01(-0.59%) |
Sep 25, 2003 | 1.276 | 1.296 | 1.255 | 1.266 | 42,256,216 | -0.01(-0.77%) |
Sep 24, 2003 | 1.314 | 1.319 | 1.258 | 1.276 | 72,914,672 | -0.04(-3.20%) |
Sep 23, 2003 | 1.315 | 1.344 | 1.291 | 1.318 | 70,674,992 | +0.01(+0.57%) |
Sep 22, 2003 | 1.349 | 1.352 | 1.306 | 1.311 | 73,005,968 | -0.05(-3.75%) |
Sep 19, 2003 | 1.424 | 1.425 | 1.360 | 1.362 | 61,201,224 | -0.05(-3.68%) |
Sep 18, 2003 | 1.404 | 1.417 | 1.389 | 1.414 | 35,311,004 | +0.01(+0.57%) |
Sep 17, 2003 | 1.410 | 1.431 | 1.387 | 1.406 | 47,814,060 | +0.00(+0.06%) |
Sep 16, 2003 | 1.446 | 1.449 | 1.379 | 1.405 | 156,362,032 | -0.09(-6.29%) |
Sep 15, 2003 | 1.522 | 1.541 | 1.494 | 1.499 | 25,531,716 | -0.03(-1.70%) |
Sep 12, 2003 | 1.516 | 1.526 | 1.480 | 1.525 | 29,177,846 | +0.01(+0.46%) |
Sep 11, 2003 | 1.511 | 1.530 | 1.505 | 1.518 | 25,891,596 | +0.02(+1.07%) |
Sep 10, 2003 | 1.556 | 1.583 | 1.488 | 1.502 | 34,453,896 | -0.06(-3.61%) |
Sep 09, 2003 | 1.564 | 1.584 | 1.545 | 1.559 | 29,958,138 | -0.01(-0.90%) |
Sep 08, 2003 | 1.520 | 1.579 | 1.512 | 1.573 | 36,847,596 | +0.05(+3.54%) |
Sep 05, 2003 | 1.522 | 1.537 | 1.497 | 1.519 | 30,183,750 | -0.01(-0.70%) |
Sep 04, 2003 | 1.494 | 1.533 | 1.488 | 1.529 | 30,519,420 | +0.04(+2.59%) |
Sep 03, 2003 | 1.541 | 1.552 | 1.472 | 1.491 | 40,191,076 | -0.05(-3.04%) |
Sep 02, 2003 | 1.515 | 1.538 | 1.485 | 1.538 | 29,804,060 | +0.02(+1.52%) |
Aug 29, 2003 | 1.501 | 1.521 | 1.501 | 1.515 | 19,984,932 | +0.01(+0.71%) |
Aug 28, 2003 | 1.469 | 1.504 | 1.435 | 1.504 | 26,802,854 | +0.05(+3.50%) |
Aug 27, 2003 | 1.458 | 1.468 | 1.439 | 1.453 | 18,691,782 | -0.00(-0.08%) |
Aug 26, 2003 | 1.444 | 1.464 | 1.422 | 1.454 | 24,781,138 | -0.01(-0.62%) |
Aug 25, 2003 | 1.454 | 1.474 | 1.446 | 1.463 | 17,136,702 | +0.01(+0.41%) |
Aug 22, 2003 | 1.519 | 1.523 | 1.454 | 1.457 | 28,877,396 | -0.05(-3.48%) |
Aug 21, 2003 | 1.471 | 1.514 | 1.469 | 1.510 | 42,337,152 | +0.04(+2.83%) |
Aug 20, 2003 | 1.480 | 1.482 | 1.456 | 1.468 | 26,199,752 | -0.02(-1.04%) |
Aug 19, 2003 | 1.454 | 1.487 | 1.445 | 1.484 | 34,090,712 | +0.04(+2.80%) |
Aug 18, 2003 | 1.415 | 1.452 | 1.410 | 1.443 | 37,428,688 | +0.03(+1.96%) |
Aug 15, 2003 | 1.426 | 1.427 | 1.404 | 1.416 | 11,934,391 | +0.01(+0.37%) |
Aug 14, 2003 | 1.421 | 1.427 | 1.396 | 1.410 | 32,116,320 | -0.01(-0.88%) |
Aug 13, 2003 | 1.454 | 1.465 | 1.415 | 1.423 | 29,808,462 | -0.03(-1.88%) |
Aug 12, 2003 | 1.441 | 1.456 | 1.407 | 1.450 | 34,820,380 | +0.01(+0.98%) |
Aug 11, 2003 | 1.418 | 1.451 | 1.412 | 1.436 | 23,175,432 | +0.02(+1.56%) |
Aug 08, 2003 | 1.408 | 1.448 | 1.400 | 1.414 | 37,146,948 | -0.01(-0.61%) |
Aug 07, 2003 | 1.393 | 1.455 | 1.393 | 1.423 | 46,595,188 | +0.03(+2.02%) |
Aug 06, 2003 | 1.409 | 1.429 | 1.371 | 1.395 | 66,647,252 | -0.01(-0.86%) |
Aug 05, 2003 | 1.483 | 1.493 | 1.396 | 1.407 | 46,102,140 | -0.07(-5.04%) |
Aug 04, 2003 | 1.470 | 1.499 | 1.434 | 1.481 | 37,962,456 | +0.01(+1.02%) |