Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.249 | 1.267 | 1.241 | 1.254 | 43,191,328 | +0.00(+0.26%) |
Oct 30, 2003 | 1.196 | 1.267 | 1.232 | 1.251 | 112,301,776 | +0.06(+4.63%) |
Oct 29, 2003 | 1.166 | 1.205 | 1.156 | 1.196 | 363,588,960 | -0.17(-12.55%) |
Oct 28, 2003 | 1.332 | 1.367 | 1.173 | 1.367 | 59,778,724 | +0.05(+3.55%) |
Oct 27, 2003 | 1.347 | 1.354 | 1.300 | 1.320 | 35,427,056 | -0.02(-1.69%) |
Oct 24, 2003 | 1.322 | 1.345 | 1.306 | 1.343 | 24,536,376 | +0.01(+0.79%) |
Oct 23, 2003 | 1.339 | 1.342 | 1.304 | 1.333 | 27,536,016 | -0.01(-0.65%) |
Oct 22, 2003 | 1.369 | 1.372 | 1.318 | 1.341 | 28,592,794 | -0.04(-2.78%) |
Oct 21, 2003 | 1.348 | 1.381 | 1.339 | 1.380 | 31,339,774 | +0.04(+2.74%) |
Oct 20, 2003 | 1.323 | 1.353 | 1.313 | 1.343 | 40,213,248 | +0.02(+1.72%) |
Oct 17, 2003 | 1.370 | 1.377 | 1.317 | 1.320 | 36,184,652 | -0.05(-3.58%) |
Oct 16, 2003 | 1.368 | 1.380 | 1.368 | 1.369 | 22,136,632 | -0.00(-0.07%) |
Oct 15, 2003 | 1.418 | 1.418 | 1.362 | 1.370 | 46,386,068 | -0.04(-2.96%) |
Oct 14, 2003 | 1.410 | 1.416 | 1.386 | 1.412 | 30,431,966 | +0.00(+0.29%) |
Oct 13, 2003 | 1.390 | 1.414 | 1.385 | 1.408 | 33,314,698 | +0.02(+1.63%) |
Oct 10, 2003 | 1.383 | 1.406 | 1.374 | 1.385 | 29,196,254 | -0.00(-0.02%) |
Oct 09, 2003 | 1.379 | 1.408 | 1.368 | 1.385 | 52,459,844 | +0.02(+1.38%) |
Oct 08, 2003 | 1.380 | 1.383 | 1.341 | 1.367 | 51,378,920 | +0.02(+1.62%) |
Oct 07, 2003 | 1.345 | 1.363 | 1.324 | 1.345 | 39,604,708 | -0.01(-1.00%) |
Oct 06, 2003 | 1.359 | 1.373 | 1.335 | 1.358 | 19,903,188 | +0.01(+0.48%) |
Oct 03, 2003 | 1.368 | 1.389 | 1.346 | 1.352 | 39,848,084 | -0.00(-0.17%) |
Oct 02, 2003 | 1.341 | 1.368 | 1.334 | 1.354 | 58,428,660 | +0.05(+3.71%) |
Oct 01, 2003 | 1.283 | 1.319 | 1.278 | 1.306 | 49,587,420 | +0.02(+1.33%) |
Sep 30, 2003 | 1.281 | 1.315 | 1.279 | 1.289 | 61,753,388 | +0.00(+0.07%) |
Sep 29, 2003 | 1.274 | 1.298 | 1.227 | 1.288 | 64,302,768 | +0.01(+1.05%) |
Sep 26, 2003 | 1.276 | 1.296 | 1.267 | 1.274 | 42,015,792 | -0.01(-0.59%) |
Sep 25, 2003 | 1.292 | 1.312 | 1.270 | 1.282 | 41,744,304 | -0.01(-0.77%) |
Sep 24, 2003 | 1.330 | 1.336 | 1.274 | 1.292 | 72,031,344 | -0.04(-3.20%) |
Sep 23, 2003 | 1.331 | 1.360 | 1.307 | 1.335 | 69,818,800 | +0.01(+0.57%) |
Sep 22, 2003 | 1.366 | 1.368 | 1.322 | 1.327 | 72,121,536 | -0.05(-3.75%) |
Sep 19, 2003 | 1.442 | 1.443 | 1.376 | 1.379 | 60,459,804 | -0.05(-3.68%) |
Sep 18, 2003 | 1.421 | 1.435 | 1.406 | 1.431 | 34,883,228 | +0.01(+0.56%) |
Sep 17, 2003 | 1.427 | 1.449 | 1.404 | 1.423 | 47,234,816 | +0.00(+0.06%) |
Sep 16, 2003 | 1.463 | 1.467 | 1.396 | 1.422 | 154,467,776 | -0.10(-6.29%) |
Sep 15, 2003 | 1.541 | 1.560 | 1.513 | 1.518 | 25,222,412 | -0.03(-1.70%) |
Sep 12, 2003 | 1.534 | 1.545 | 1.499 | 1.544 | 28,824,370 | +0.01(+0.46%) |
Sep 11, 2003 | 1.530 | 1.549 | 1.523 | 1.537 | 25,577,932 | +0.02(+1.07%) |
Sep 10, 2003 | 1.575 | 1.603 | 1.506 | 1.521 | 34,036,504 | -0.06(-3.61%) |
Sep 09, 2003 | 1.584 | 1.603 | 1.564 | 1.578 | 29,595,210 | -0.01(-0.90%) |
Sep 08, 2003 | 1.538 | 1.598 | 1.531 | 1.592 | 36,401,204 | +0.05(+3.54%) |
Sep 05, 2003 | 1.541 | 1.556 | 1.516 | 1.537 | 29,818,090 | -0.01(-0.70%) |
Sep 04, 2003 | 1.512 | 1.552 | 1.506 | 1.548 | 30,149,692 | +0.04(+2.59%) |
Sep 03, 2003 | 1.560 | 1.571 | 1.490 | 1.509 | 39,704,180 | -0.05(-3.04%) |
Sep 02, 2003 | 1.534 | 1.556 | 1.503 | 1.556 | 29,442,998 | +0.02(+1.51%) |
Aug 29, 2003 | 1.519 | 1.539 | 1.519 | 1.533 | 19,742,824 | +0.01(+0.71%) |
Aug 28, 2003 | 1.487 | 1.523 | 1.453 | 1.522 | 26,478,150 | +0.05(+3.50%) |
Aug 27, 2003 | 1.476 | 1.486 | 1.457 | 1.471 | 18,465,340 | -0.00(-0.08%) |
Aug 26, 2003 | 1.461 | 1.482 | 1.439 | 1.472 | 24,480,928 | -0.01(-0.62%) |
Aug 25, 2003 | 1.472 | 1.492 | 1.464 | 1.481 | 16,929,100 | +0.01(+0.41%) |
Aug 22, 2003 | 1.537 | 1.542 | 1.472 | 1.475 | 28,527,560 | -0.05(-3.48%) |
Aug 21, 2003 | 1.489 | 1.533 | 1.487 | 1.528 | 41,824,256 | +0.04(+2.83%) |
Aug 20, 2003 | 1.498 | 1.500 | 1.474 | 1.486 | 25,882,354 | -0.02(-1.04%) |
Aug 19, 2003 | 1.472 | 1.505 | 1.462 | 1.502 | 33,677,720 | +0.04(+2.80%) |
Aug 18, 2003 | 1.432 | 1.469 | 1.427 | 1.461 | 36,975,256 | +0.03(+1.96%) |
Aug 15, 2003 | 1.443 | 1.445 | 1.421 | 1.433 | 11,789,811 | +0.01(+0.37%) |
Aug 14, 2003 | 1.439 | 1.445 | 1.413 | 1.428 | 31,727,248 | -0.01(-0.88%) |
Aug 13, 2003 | 1.471 | 1.483 | 1.432 | 1.440 | 29,447,348 | -0.03(-1.88%) |
Aug 12, 2003 | 1.459 | 1.474 | 1.425 | 1.468 | 34,398,548 | +0.01(+0.98%) |
Aug 11, 2003 | 1.436 | 1.469 | 1.429 | 1.454 | 22,894,674 | +0.02(+1.56%) |
Aug 08, 2003 | 1.426 | 1.466 | 1.417 | 1.431 | 36,696,928 | -0.01(-0.61%) |
Aug 07, 2003 | 1.410 | 1.473 | 1.410 | 1.440 | 46,030,712 | +0.03(+2.02%) |
Aug 06, 2003 | 1.427 | 1.447 | 1.388 | 1.412 | 65,839,856 | -0.01(-0.86%) |
Aug 05, 2003 | 1.502 | 1.511 | 1.413 | 1.424 | 45,543,636 | -0.08(-5.05%) |
Aug 04, 2003 | 1.488 | 1.518 | 1.451 | 1.499 | 37,502,560 | +0.02(+1.02%) |