Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.460 | 1.478 | 1.460 | 1.463 | 520,157 | -0.00(-0.11%) |
Nov 26, 2003 | 1.457 | 1.463 | 1.453 | 1.465 | 677,949 | +0.01(+0.69%) |
Nov 25, 2003 | 1.442 | 1.472 | 1.442 | 1.455 | 1,568,402 | -0.00(-0.15%) |
Nov 24, 2003 | 1.420 | 1.463 | 1.420 | 1.457 | 929,306 | +0.04(+2.48%) |
Nov 21, 2003 | 1.385 | 1.421 | 1.385 | 1.421 | 848,428 | +0.04(+3.13%) |
Nov 20, 2003 | 1.368 | 1.386 | 1.359 | 1.378 | 878,559 | +0.01(+0.78%) |
Nov 19, 2003 | 1.387 | 1.387 | 1.350 | 1.368 | 1,486,731 | -0.03(-2.40%) |
Nov 18, 2003 | 1.401 | 1.435 | 1.395 | 1.401 | 666,848 | +0.00(+0.00%) |
Nov 17, 2003 | 1.386 | 1.412 | 1.382 | 1.401 | 1,055,381 | -0.01(-0.99%) |
Nov 14, 2003 | 1.427 | 1.445 | 1.412 | 1.415 | 815,125 | -0.01(-0.94%) |
Nov 13, 2003 | 1.407 | 1.432 | 1.396 | 1.429 | 936,442 | +0.03(+1.96%) |
Nov 12, 2003 | 1.414 | 1.414 | 1.387 | 1.401 | 1,352,727 | -0.01(-0.83%) |
Nov 11, 2003 | 1.421 | 1.421 | 1.401 | 1.413 | 450,380 | -0.00(-0.32%) |
Nov 10, 2003 | 1.436 | 1.443 | 1.418 | 1.418 | 638,303 | -0.03(-1.94%) |
Nov 07, 2003 | 1.441 | 1.469 | 1.428 | 1.446 | 1,447,878 | +0.01(+0.62%) |
Nov 06, 2003 | 1.374 | 1.437 | 1.355 | 1.437 | 1,351,934 | +0.07(+4.74%) |
Nov 05, 2003 | 1.396 | 1.442 | 1.372 | 1.372 | 1,366,207 | -0.05(-3.55%) |
Nov 04, 2003 | 1.396 | 1.447 | 1.396 | 1.422 | 1,075,156 | +0.04(+2.92%) |
Nov 03, 2003 | 1.342 | 1.382 | 1.342 | 1.382 | 1,213,965 | +0.05(+3.88%) |
Oct 31, 2003 | 1.350 | 1.350 | 1.330 | 1.330 | 558,218 | -0.02(-1.13%) |
Oct 30, 2003 | 1.386 | 1.388 | 1.342 | 1.345 | 601,828 | -0.02(-1.68%) |
Oct 29, 2003 | 1.345 | 1.373 | 1.344 | 1.368 | 666,848 | +0.03(+1.96%) |
Oct 28, 2003 | 1.342 | 1.351 | 1.312 | 1.342 | 728,696 | -0.00(-0.04%) |
Oct 27, 2003 | 1.303 | 1.345 | 1.303 | 1.342 | 903,139 | +0.04(+3.23%) |
Oct 24, 2003 | 1.298 | 1.317 | 1.277 | 1.300 | 777,065 | +0.00(+0.13%) |
Oct 23, 2003 | 1.308 | 1.320 | 1.280 | 1.299 | 1,265,505 | -0.01(-0.73%) |
Oct 22, 2003 | 1.340 | 1.343 | 1.306 | 1.308 | 642,268 | -0.04(-2.71%) |
Oct 21, 2003 | 1.328 | 1.351 | 1.328 | 1.345 | 379,017 | +0.02(+1.52%) |
Oct 20, 2003 | 1.324 | 1.324 | 1.312 | 1.324 | 463,067 | +0.01(+0.47%) |
Oct 17, 2003 | 1.348 | 1.348 | 1.318 | 1.318 | 587,556 | -0.03(-2.41%) |
Oct 16, 2003 | 1.347 | 1.355 | 1.337 | 1.351 | 579,627 | +0.01(+0.58%) |
Oct 15, 2003 | 1.352 | 1.352 | 1.334 | 1.343 | 733,454 | -0.00(-0.12%) |
Oct 14, 2003 | 1.328 | 1.347 | 1.328 | 1.345 | 777,065 | +0.01(+0.54%) |
Oct 13, 2003 | 1.327 | 1.340 | 1.324 | 1.337 | 970,538 | +0.01(+0.80%) |
Oct 10, 2003 | 1.348 | 1.349 | 1.317 | 1.327 | 908,690 | -0.02(-1.58%) |
Oct 09, 2003 | 1.359 | 1.373 | 1.330 | 1.348 | 1,195,728 | -0.00(-0.21%) |
Oct 08, 2003 | 1.358 | 1.358 | 1.343 | 1.351 | 516,986 | -0.01(-0.62%) |
Oct 07, 2003 | 1.336 | 1.359 | 1.331 | 1.359 | 1,014,149 | +0.02(+1.30%) |
Oct 06, 2003 | 1.335 | 1.343 | 1.332 | 1.342 | 758,827 | +0.01(+0.46%) |
Oct 03, 2003 | 1.323 | 1.344 | 1.323 | 1.336 | 1,225,066 | +0.02(+1.71%) |
Oct 02, 2003 | 1.303 | 1.313 | 1.298 | 1.313 | 792,923 | -0.00(-0.09%) |
Oct 01, 2003 | 1.284 | 1.320 | 1.284 | 1.314 | 1,106,128 | +0.04(+2.85%) |
Sep 30, 2003 | 1.281 | 1.291 | 1.278 | 1.278 | 1,063,310 | -0.00(-0.13%) |
Sep 29, 2003 | 1.276 | 1.289 | 1.272 | 1.280 | 945,164 | +0.01(+0.75%) |
Sep 26, 2003 | 1.291 | 1.293 | 1.270 | 1.270 | 1,164,804 | -0.01(-0.87%) |
Sep 25, 2003 | 1.286 | 1.295 | 1.281 | 1.281 | 1,684,169 | +0.00(+0.35%) |
Sep 24, 2003 | 1.264 | 1.305 | 1.264 | 1.277 | 2,241,594 | +0.01(+0.93%) |
Sep 23, 2003 | 1.258 | 1.270 | 1.258 | 1.265 | 976,881 | +0.01(+0.45%) |
Sep 22, 2003 | 1.264 | 1.266 | 1.259 | 1.259 | 1,697,649 | -0.01(-0.71%) |
Sep 19, 2003 | 1.254 | 1.289 | 1.254 | 1.268 | 1,070,446 | +0.01(+1.16%) |
Sep 18, 2003 | 1.250 | 1.253 | 1.248 | 1.254 | 908,690 | +0.00(+0.27%) |
Sep 17, 2003 | 1.244 | 1.263 | 1.244 | 1.250 | 608,172 | +0.01(+0.50%) |
Sep 16, 2003 | 1.230 | 1.247 | 1.228 | 1.244 | 1,116,436 | +0.02(+1.60%) |
Sep 15, 2003 | 1.210 | 1.229 | 1.210 | 1.225 | 844,463 | +0.01(+1.20%) |
Sep 12, 2003 | 1.204 | 1.212 | 1.202 | 1.210 | 804,817 | +0.01(+0.51%) |
Sep 11, 2003 | 1.204 | 1.209 | 1.201 | 1.204 | 1,126,744 | +0.00(+0.28%) |
Sep 10, 2003 | 1.208 | 1.209 | 1.196 | 1.201 | 1,434,398 | -0.01(-0.93%) |
Sep 09, 2003 | 1.218 | 1.223 | 1.209 | 1.212 | 651,783 | -0.00(-0.28%) |
Sep 08, 2003 | 1.205 | 1.226 | 1.202 | 1.215 | 1,949,005 | +0.02(+1.31%) |
Sep 05, 2003 | 1.215 | 1.221 | 1.196 | 1.200 | 1,573,160 | -0.01(-1.20%) |
Sep 04, 2003 | 1.222 | 1.228 | 1.211 | 1.214 | 1,440,742 | -0.01(-0.87%) |
Sep 03, 2003 | 1.228 | 1.230 | 1.213 | 1.225 | 1,830,860 | -0.00(-0.27%) |