Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.342 | 1.352 | 1.330 | 1.340 | 20,389,368 | +0.00(+0.24%) |
Dec 30, 2003 | 1.348 | 1.357 | 1.328 | 1.337 | 21,972,746 | -0.01(-0.79%) |
Dec 29, 2003 | 1.350 | 1.359 | 1.343 | 1.347 | 29,546,232 | -0.01(-0.59%) |
Dec 26, 2003 | 1.356 | 1.367 | 1.350 | 1.356 | 7,571,605 | -0.00(-0.32%) |
Dec 24, 2003 | 1.364 | 1.373 | 1.356 | 1.360 | 7,326,049 | -0.01(-0.56%) |
Dec 23, 2003 | 1.373 | 1.391 | 1.346 | 1.367 | 37,033,752 | -0.00(-0.25%) |
Dec 22, 2003 | 1.361 | 1.377 | 1.356 | 1.371 | 21,766,406 | +0.01(+0.37%) |
Dec 19, 2003 | 1.362 | 1.372 | 1.346 | 1.366 | 41,053,244 | +0.01(+1.11%) |
Dec 18, 2003 | 1.324 | 1.360 | 1.322 | 1.351 | 47,339,276 | +0.04(+2.96%) |
Dec 17, 2003 | 1.287 | 1.327 | 1.279 | 1.312 | 28,139,426 | +0.02(+1.24%) |
Dec 16, 2003 | 1.290 | 1.309 | 1.270 | 1.296 | 34,565,384 | +0.01(+0.50%) |
Dec 15, 2003 | 1.301 | 1.330 | 1.287 | 1.290 | 31,576,602 | +0.00(+0.11%) |
Dec 12, 2003 | 1.299 | 1.299 | 1.269 | 1.288 | 20,307,186 | +0.00(+0.00%) |
Dec 11, 2003 | 1.276 | 1.296 | 1.274 | 1.288 | 38,741,320 | +0.00(+0.07%) |
Dec 10, 2003 | 1.293 | 1.305 | 1.271 | 1.287 | 31,860,078 | -0.02(-1.29%) |
Dec 09, 2003 | 1.319 | 1.330 | 1.296 | 1.304 | 26,488,196 | -0.01(-0.96%) |
Dec 08, 2003 | 1.322 | 1.339 | 1.296 | 1.317 | 29,571,182 | -0.01(-0.59%) |
Dec 05, 2003 | 1.349 | 1.353 | 1.323 | 1.325 | 36,890,188 | -0.02(-1.81%) |
Dec 04, 2003 | 1.356 | 1.366 | 1.313 | 1.349 | 45,927,656 | +0.00(+0.05%) |
Dec 03, 2003 | 1.368 | 1.400 | 1.341 | 1.348 | 36,128,776 | -0.03(-2.01%) |
Dec 02, 2003 | 1.381 | 1.411 | 1.376 | 1.376 | 38,166,648 | -0.01(-0.57%) |
Dec 01, 2003 | 1.350 | 1.385 | 1.350 | 1.384 | 34,651,968 | +0.03(+2.54%) |
Nov 28, 2003 | 1.353 | 1.356 | 1.340 | 1.349 | 8,360,945 | -0.00(-0.12%) |
Nov 26, 2003 | 1.347 | 1.357 | 1.319 | 1.351 | 30,756,830 | +0.01(+0.82%) |
Nov 25, 2003 | 1.365 | 1.366 | 1.331 | 1.340 | 40,132,688 | -0.02(-1.80%) |
Nov 24, 2003 | 1.311 | 1.366 | 1.306 | 1.365 | 45,279,856 | +0.06(+4.47%) |
Nov 21, 2003 | 1.280 | 1.312 | 1.275 | 1.306 | 37,363,436 | +0.03(+2.10%) |
Nov 20, 2003 | 1.257 | 1.307 | 1.245 | 1.279 | 47,805,404 | +0.02(+1.66%) |
Nov 19, 2003 | 1.245 | 1.275 | 1.239 | 1.258 | 39,192,728 | +0.02(+1.41%) |
Nov 18, 2003 | 1.261 | 1.284 | 1.240 | 1.241 | 29,711,334 | -0.02(-1.37%) |
Nov 17, 2003 | 1.235 | 1.264 | 1.226 | 1.258 | 25,234,132 | +0.01(+0.83%) |
Nov 14, 2003 | 1.262 | 1.278 | 1.235 | 1.248 | 41,617,392 | -0.02(-1.42%) |
Nov 13, 2003 | 1.233 | 1.283 | 1.233 | 1.266 | 43,492,304 | +0.02(+1.55%) |
Nov 12, 2003 | 1.208 | 1.253 | 1.205 | 1.246 | 39,208,968 | +0.05(+3.93%) |
Nov 11, 2003 | 1.203 | 1.211 | 1.188 | 1.199 | 43,077,548 | +0.00(+0.13%) |
Nov 10, 2003 | 1.229 | 1.231 | 1.191 | 1.198 | 31,376,502 | -0.03(-2.49%) |
Nov 07, 2003 | 1.243 | 1.256 | 1.223 | 1.228 | 38,426,676 | -0.01(-0.91%) |
Nov 06, 2003 | 1.210 | 1.247 | 1.201 | 1.239 | 46,800,688 | +0.03(+2.47%) |
Nov 05, 2003 | 1.230 | 1.237 | 1.201 | 1.210 | 59,552,948 | -0.02(-1.98%) |
Nov 04, 2003 | 1.263 | 1.278 | 1.227 | 1.234 | 54,760,020 | -0.04(-2.84%) |
Nov 03, 2003 | 1.258 | 1.273 | 1.239 | 1.270 | 34,060,140 | +0.02(+1.25%) |
Oct 31, 2003 | 1.249 | 1.267 | 1.241 | 1.254 | 43,190,584 | +0.00(+0.26%) |
Oct 30, 2003 | 1.196 | 1.267 | 1.233 | 1.251 | 112,299,840 | +0.06(+4.63%) |
Oct 29, 2003 | 1.166 | 1.205 | 1.156 | 1.196 | 363,582,688 | -0.17(-12.55%) |
Oct 28, 2003 | 1.332 | 1.367 | 1.173 | 1.367 | 59,777,692 | +0.05(+3.55%) |
Oct 27, 2003 | 1.347 | 1.354 | 1.300 | 1.320 | 35,426,444 | -0.02(-1.70%) |
Oct 24, 2003 | 1.322 | 1.345 | 1.306 | 1.343 | 24,535,952 | +0.01(+0.79%) |
Oct 23, 2003 | 1.339 | 1.342 | 1.304 | 1.333 | 27,535,540 | -0.01(-0.65%) |
Oct 22, 2003 | 1.369 | 1.372 | 1.318 | 1.341 | 28,592,300 | -0.04(-2.78%) |
Oct 21, 2003 | 1.348 | 1.381 | 1.339 | 1.380 | 31,339,232 | +0.04(+2.74%) |
Oct 20, 2003 | 1.323 | 1.353 | 1.313 | 1.343 | 40,212,556 | +0.02(+1.72%) |
Oct 17, 2003 | 1.370 | 1.377 | 1.317 | 1.320 | 36,184,028 | -0.05(-3.58%) |
Oct 16, 2003 | 1.368 | 1.380 | 1.368 | 1.369 | 22,136,250 | -0.00(-0.07%) |
Oct 15, 2003 | 1.418 | 1.418 | 1.362 | 1.370 | 46,385,268 | -0.04(-2.96%) |
Oct 14, 2003 | 1.410 | 1.416 | 1.386 | 1.412 | 30,431,442 | +0.00(+0.29%) |
Oct 13, 2003 | 1.390 | 1.414 | 1.385 | 1.408 | 33,314,122 | +0.02(+1.63%) |
Oct 10, 2003 | 1.383 | 1.406 | 1.374 | 1.385 | 29,195,750 | -0.00(-0.02%) |
Oct 09, 2003 | 1.379 | 1.408 | 1.368 | 1.385 | 52,458,940 | +0.02(+1.38%) |
Oct 08, 2003 | 1.380 | 1.383 | 1.341 | 1.367 | 51,378,032 | +0.02(+1.62%) |
Oct 07, 2003 | 1.345 | 1.363 | 1.324 | 1.345 | 39,604,028 | -0.01(-1.00%) |
Oct 06, 2003 | 1.359 | 1.373 | 1.335 | 1.358 | 19,902,846 | +0.01(+0.48%) |
Oct 03, 2003 | 1.368 | 1.389 | 1.346 | 1.352 | 39,847,396 | -0.00(-0.17%) |
Oct 02, 2003 | 1.341 | 1.368 | 1.334 | 1.354 | 58,427,652 | +0.05(+3.71%) |