Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.335 | 1.338 | 1.314 | 1.338 | 2,767,234 | +0.01(+1.07%) |
Oct 30, 2003 | 1.377 | 1.377 | 1.324 | 1.324 | 1,177,107 | -0.06(-4.04%) |
Oct 29, 2003 | 1.391 | 1.395 | 1.375 | 1.380 | 1,364,554 | -0.01(-1.06%) |
Oct 28, 2003 | 1.398 | 1.398 | 1.386 | 1.394 | 691,014 | +0.01(+0.59%) |
Oct 27, 2003 | 1.375 | 1.386 | 1.369 | 1.386 | 781,561 | +0.01(+0.78%) |
Oct 24, 2003 | 1.377 | 1.393 | 1.374 | 1.375 | 584,582 | -0.00(-0.07%) |
Oct 23, 2003 | 1.373 | 1.381 | 1.366 | 1.376 | 673,540 | -0.00(-0.05%) |
Oct 22, 2003 | 1.381 | 1.390 | 1.375 | 1.377 | 1,906,246 | -0.00(-0.32%) |
Oct 21, 2003 | 1.363 | 1.385 | 1.363 | 1.381 | 1,653,669 | +0.01(+1.01%) |
Oct 20, 2003 | 1.389 | 1.385 | 1.355 | 1.368 | 1,224,763 | -0.02(-1.52%) |
Oct 17, 2003 | 1.399 | 1.407 | 1.387 | 1.389 | 778,384 | -0.02(-1.43%) |
Oct 16, 2003 | 1.387 | 1.412 | 1.387 | 1.409 | 1,382,028 | +0.02(+1.73%) |
Oct 15, 2003 | 1.394 | 1.417 | 1.385 | 1.385 | 1,301,013 | -0.01(-0.68%) |
Oct 14, 2003 | 1.377 | 1.404 | 1.383 | 1.394 | 643,358 | +0.02(+1.26%) |
Oct 13, 2003 | 1.386 | 1.398 | 1.375 | 1.377 | 471,796 | -0.01(-0.61%) |
Oct 10, 2003 | 1.360 | 1.386 | 1.359 | 1.386 | 522,629 | +0.05(+3.36%) |
Oct 09, 2003 | 1.338 | 1.347 | 1.329 | 1.341 | 641,769 | +0.00(+0.16%) |
Oct 08, 2003 | 1.343 | 1.355 | 1.336 | 1.338 | 686,248 | -0.00(-0.35%) |
Oct 07, 2003 | 1.347 | 1.347 | 1.338 | 1.343 | 401,900 | +0.01(+0.64%) |
Oct 06, 2003 | 1.317 | 1.338 | 1.309 | 1.335 | 578,228 | +0.02(+1.34%) |
Oct 03, 2003 | 1.330 | 1.330 | 1.310 | 1.317 | 816,508 | -0.01(-0.52%) |
Oct 02, 2003 | 1.321 | 1.331 | 1.321 | 1.324 | 1,054,789 | +0.02(+1.35%) |
Oct 01, 2003 | 1.299 | 1.314 | 1.293 | 1.306 | 667,186 | +0.01(+0.83%) |
Sep 30, 2003 | 1.271 | 1.298 | 1.269 | 1.296 | 1,313,721 | +0.03(+2.01%) |
Sep 29, 2003 | 1.257 | 1.271 | 1.261 | 1.270 | 2,163,590 | +0.01(+1.03%) |
Sep 26, 2003 | 1.263 | 1.263 | 1.250 | 1.257 | 791,092 | -0.01(-0.87%) |
Sep 25, 2003 | 1.281 | 1.281 | 1.268 | 1.268 | 795,857 | -0.01(-0.96%) |
Sep 24, 2003 | 1.259 | 1.287 | 1.259 | 1.280 | 705,311 | +0.02(+1.95%) |
Sep 23, 2003 | 1.241 | 1.254 | 1.230 | 1.256 | 959,477 | +0.02(+1.37%) |
Sep 22, 2003 | 1.217 | 1.238 | 1.217 | 1.239 | 316,119 | +0.02(+1.36%) |
Sep 19, 2003 | 1.222 | 1.229 | 1.220 | 1.222 | 554,400 | +0.01(+0.88%) |
Sep 18, 2003 | 1.195 | 1.213 | 1.195 | 1.211 | 826,040 | -0.00(-0.16%) |
Sep 17, 2003 | 1.244 | 1.244 | 1.211 | 1.213 | 1,312,133 | -0.03(-2.08%) |
Sep 16, 2003 | 1.253 | 1.258 | 1.239 | 1.239 | 635,415 | -0.01(-1.11%) |
Sep 15, 2003 | 1.263 | 1.263 | 1.251 | 1.253 | 392,369 | -0.01(-0.80%) |
Sep 12, 2003 | 1.266 | 1.272 | 1.262 | 1.263 | 409,843 | -0.00(-0.25%) |
Sep 11, 2003 | 1.266 | 1.272 | 1.259 | 1.266 | 710,076 | +0.00(+0.05%) |
Sep 10, 2003 | 1.247 | 1.270 | 1.245 | 1.266 | 1,038,904 | +0.02(+1.72%) |
Sep 09, 2003 | 1.244 | 1.249 | 1.243 | 1.244 | 427,316 | +0.01(+0.48%) |
Sep 08, 2003 | 1.235 | 1.245 | 1.233 | 1.238 | 1,857,001 | -0.00(-0.20%) |
Sep 05, 2003 | 1.245 | 1.245 | 1.231 | 1.241 | 1,148,513 | -0.01(-0.40%) |
Sep 04, 2003 | 1.254 | 1.254 | 1.240 | 1.246 | 745,024 | +0.01(+0.58%) |
Sep 03, 2003 | 1.228 | 1.244 | 1.228 | 1.239 | 752,967 | +0.02(+1.37%) |
Sep 02, 2003 | 1.223 | 1.229 | 1.219 | 1.222 | 1,447,158 | -0.00(-0.28%) |
Aug 29, 2003 | 1.228 | 1.233 | 1.223 | 1.225 | 781,561 | +0.00(+0.05%) |
Aug 28, 2003 | 1.225 | 1.229 | 1.217 | 1.225 | 1,857,001 | +0.00(+0.34%) |
Aug 27, 2003 | 1.234 | 1.235 | 1.219 | 1.221 | 802,212 | -0.02(-1.57%) |
Aug 26, 2003 | 1.266 | 1.266 | 1.235 | 1.240 | 530,572 | -0.02(-1.82%) |
Aug 25, 2003 | 1.273 | 1.273 | 1.261 | 1.263 | 378,072 | -0.01(-0.55%) |
Aug 22, 2003 | 1.266 | 1.272 | 1.254 | 1.270 | 454,322 | +0.00(+0.07%) |
Aug 21, 2003 | 1.261 | 1.274 | 1.256 | 1.269 | 778,384 | +0.01(+0.62%) |
Aug 20, 2003 | 1.267 | 1.267 | 1.259 | 1.261 | 284,348 | -0.01(-0.45%) |
Aug 19, 2003 | 1.270 | 1.270 | 1.265 | 1.267 | 181,093 | -0.01(-0.96%) |
Aug 18, 2003 | 1.288 | 1.289 | 1.276 | 1.279 | 600,467 | -0.01(-0.47%) |
Aug 15, 2003 | 1.265 | 1.298 | 1.265 | 1.285 | 376,483 | +0.02(+1.62%) |
Aug 14, 2003 | 1.290 | 1.293 | 1.257 | 1.265 | 552,811 | -0.03(-2.52%) |
Aug 13, 2003 | 1.300 | 1.300 | 1.290 | 1.297 | 330,416 | +0.00(+0.15%) |
Aug 12, 2003 | 1.302 | 1.302 | 1.285 | 1.296 | 521,040 | -0.00(-0.10%) |
Aug 11, 2003 | 1.264 | 1.298 | 1.264 | 1.297 | 719,608 | +0.03(+2.74%) |
Aug 08, 2003 | 1.253 | 1.266 | 1.248 | 1.262 | 376,483 | +0.02(+1.62%) |
Aug 07, 2003 | 1.229 | 1.248 | 1.215 | 1.242 | 554,400 | +0.02(+1.62%) |
Aug 06, 2003 | 1.207 | 1.243 | 1.207 | 1.222 | 1,853,824 | +0.01(+0.44%) |
Aug 05, 2003 | 1.204 | 1.228 | 1.204 | 1.217 | 552,811 | +0.03(+2.87%) |
Aug 04, 2003 | 1.229 | 1.240 | 1.176 | 1.183 | 1,474,164 | -0.04(-3.17%) |