Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.405 | 158,776 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.379 | 1.361 | 1.379 | 641,456 | +0.02(+1.67%) |
Nov 25, 2003 | 1.365 | 1.365 | 1.354 | 1.356 | 503,321 | +0.01(+0.42%) |
Nov 24, 2003 | 1.386 | 1.386 | 1.344 | 1.351 | 884,384 | -0.03(-2.43%) |
Nov 21, 2003 | 1.386 | 1.389 | 1.382 | 1.384 | 1,481,384 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.398 | 1.375 | 1.396 | 1,424,224 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.377 | 698,616 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.356 | 1.330 | 1.348 | 571,595 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.327 | 1.332 | 587,472 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.371 | 1.350 | 1.352 | 1,147,953 | +0.01(+1.04%) |
Nov 13, 2003 | 1.320 | 1.338 | 1.314 | 1.338 | 700,204 | +0.02(+1.34%) |
Nov 12, 2003 | 1.322 | 1.325 | 1.309 | 1.320 | 1,435,338 | +0.01(+0.41%) |
Nov 11, 2003 | 1.306 | 1.317 | 1.304 | 1.315 | 541,427 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.280 | 1.303 | 2,305,433 | +0.01(+0.39%) |
Nov 07, 2003 | 1.303 | 1.319 | 1.298 | 1.298 | 2,818,281 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.293 | 1.274 | 1.286 | 1,128,900 | +0.00(+0.25%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.278 | 1.283 | 1,413,110 | -0.01(-0.51%) |
Nov 04, 2003 | 1.288 | 1.296 | 1.288 | 1.290 | 1,387,706 | -0.01(-0.94%) |
Nov 03, 2003 | 1.326 | 1.326 | 1.297 | 1.302 | 1,938,374 | -0.04(-2.73%) |
Oct 31, 2003 | 1.336 | 1.339 | 1.314 | 1.339 | 2,765,885 | +0.01(+1.07%) |
Oct 30, 2003 | 1.377 | 1.377 | 1.324 | 1.325 | 1,176,533 | -0.06(-4.04%) |
Oct 29, 2003 | 1.392 | 1.396 | 1.376 | 1.380 | 1,363,889 | -0.01(-1.06%) |
Oct 28, 2003 | 1.399 | 1.399 | 1.387 | 1.395 | 690,677 | +0.01(+0.59%) |
Oct 27, 2003 | 1.376 | 1.387 | 1.369 | 1.387 | 781,180 | +0.01(+0.78%) |
Oct 24, 2003 | 1.378 | 1.393 | 1.374 | 1.376 | 584,297 | -0.00(-0.07%) |
Oct 23, 2003 | 1.374 | 1.382 | 1.367 | 1.377 | 673,212 | -0.00(-0.05%) |
Oct 22, 2003 | 1.382 | 1.391 | 1.375 | 1.378 | 1,905,317 | -0.00(-0.32%) |
Oct 21, 2003 | 1.364 | 1.386 | 1.364 | 1.382 | 1,652,862 | +0.01(+1.01%) |
Oct 20, 2003 | 1.389 | 1.385 | 1.356 | 1.368 | 1,224,166 | -0.02(-1.52%) |
Oct 17, 2003 | 1.400 | 1.408 | 1.388 | 1.389 | 778,004 | -0.02(-1.43%) |
Oct 16, 2003 | 1.388 | 1.413 | 1.388 | 1.410 | 1,381,354 | +0.02(+1.73%) |
Oct 15, 2003 | 1.395 | 1.418 | 1.386 | 1.386 | 1,300,378 | -0.01(-0.68%) |
Oct 14, 2003 | 1.378 | 1.405 | 1.384 | 1.395 | 643,044 | +0.02(+1.26%) |
Oct 13, 2003 | 1.386 | 1.399 | 1.376 | 1.378 | 471,565 | -0.01(-0.61%) |
Oct 10, 2003 | 1.360 | 1.386 | 1.360 | 1.386 | 522,374 | +0.05(+3.36%) |
Oct 09, 2003 | 1.338 | 1.347 | 1.329 | 1.341 | 641,456 | +0.00(+0.16%) |
Oct 08, 2003 | 1.344 | 1.356 | 1.337 | 1.339 | 685,914 | -0.00(-0.35%) |
Oct 07, 2003 | 1.348 | 1.348 | 1.338 | 1.344 | 401,704 | +0.01(+0.64%) |
Oct 06, 2003 | 1.317 | 1.339 | 1.310 | 1.335 | 577,946 | +0.02(+1.34%) |
Oct 03, 2003 | 1.330 | 1.330 | 1.311 | 1.318 | 816,110 | -0.01(-0.52%) |
Oct 02, 2003 | 1.321 | 1.331 | 1.321 | 1.325 | 1,054,275 | +0.02(+1.35%) |
Oct 01, 2003 | 1.300 | 1.315 | 1.294 | 1.307 | 666,861 | +0.01(+0.83%) |
Sep 30, 2003 | 1.272 | 1.299 | 1.270 | 1.296 | 1,313,081 | +0.03(+2.01%) |
Sep 29, 2003 | 1.258 | 1.272 | 1.261 | 1.271 | 2,162,535 | +0.01(+1.03%) |
Sep 26, 2003 | 1.263 | 1.263 | 1.250 | 1.258 | 790,706 | -0.01(-0.87%) |
Sep 25, 2003 | 1.282 | 1.282 | 1.269 | 1.269 | 795,469 | -0.01(-0.96%) |
Sep 24, 2003 | 1.260 | 1.288 | 1.260 | 1.281 | 704,967 | +0.02(+1.96%) |
Sep 23, 2003 | 1.242 | 1.255 | 1.231 | 1.256 | 959,009 | +0.02(+1.37%) |
Sep 22, 2003 | 1.217 | 1.238 | 1.217 | 1.239 | 315,965 | +0.02(+1.36%) |
Sep 19, 2003 | 1.222 | 1.230 | 1.220 | 1.223 | 554,129 | +0.01(+0.88%) |
Sep 18, 2003 | 1.196 | 1.213 | 1.196 | 1.212 | 825,637 | -0.00(-0.16%) |
Sep 17, 2003 | 1.245 | 1.245 | 1.211 | 1.214 | 1,311,493 | -0.03(-2.08%) |
Sep 16, 2003 | 1.254 | 1.258 | 1.240 | 1.240 | 635,105 | -0.01(-1.11%) |
Sep 15, 2003 | 1.264 | 1.264 | 1.252 | 1.254 | 392,177 | -0.01(-0.80%) |
Sep 12, 2003 | 1.267 | 1.273 | 1.262 | 1.264 | 409,643 | -0.00(-0.25%) |
Sep 11, 2003 | 1.266 | 1.273 | 1.260 | 1.267 | 709,730 | +0.00(+0.05%) |
Sep 10, 2003 | 1.248 | 1.271 | 1.246 | 1.266 | 1,038,397 | +0.02(+1.72%) |
Sep 09, 2003 | 1.244 | 1.249 | 1.244 | 1.245 | 427,108 | +0.01(+0.48%) |
Sep 08, 2003 | 1.236 | 1.245 | 1.233 | 1.239 | 1,856,096 | -0.00(-0.20%) |
Sep 05, 2003 | 1.245 | 1.245 | 1.232 | 1.241 | 1,147,953 | -0.01(-0.40%) |
Sep 04, 2003 | 1.254 | 1.254 | 1.241 | 1.246 | 744,661 | +0.01(+0.59%) |
Sep 03, 2003 | 1.229 | 1.244 | 1.229 | 1.239 | 752,600 | +0.02(+1.37%) |