Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.540 | 1.550 | 1.528 | 1.540 | 494,800 | +0.00(+0.32%) |
Dec 30, 2003 | 1.522 | 1.533 | 1.521 | 1.535 | 436,275 | +0.02(+1.44%) |
Dec 29, 2003 | 1.518 | 1.521 | 1.506 | 1.513 | 279,322 | -0.01(-0.79%) |
Dec 26, 2003 | 1.521 | 1.539 | 1.521 | 1.525 | 188,875 | -0.00(-0.17%) |
Dec 24, 2003 | 1.516 | 1.535 | 1.507 | 1.528 | 441,596 | +0.02(+1.30%) |
Dec 23, 2003 | 1.506 | 1.519 | 1.496 | 1.508 | 462,877 | -0.01(-0.52%) |
Dec 22, 2003 | 1.506 | 1.519 | 1.504 | 1.516 | 861,910 | +0.01(+0.45%) |
Dec 19, 2003 | 1.471 | 1.524 | 1.471 | 1.509 | 1,042,805 | +0.09(+6.05%) |
Dec 18, 2003 | 1.425 | 1.425 | 1.415 | 1.423 | 473,518 | -0.01(-0.94%) |
Dec 17, 2003 | 1.436 | 1.453 | 1.434 | 1.437 | 438,935 | -0.01(-0.93%) |
Dec 16, 2003 | 1.446 | 1.452 | 1.442 | 1.450 | 396,372 | +0.01(+0.73%) |
Dec 15, 2003 | 1.451 | 1.451 | 1.428 | 1.440 | 300,604 | +0.01(+0.53%) |
Dec 12, 2003 | 1.428 | 1.439 | 1.422 | 1.432 | 428,295 | +0.03(+2.06%) |
Dec 11, 2003 | 1.408 | 1.411 | 1.387 | 1.403 | 728,899 | -0.02(-1.27%) |
Dec 10, 2003 | 1.422 | 1.433 | 1.416 | 1.421 | 391,051 | -0.01(-0.45%) |
Dec 09, 2003 | 1.439 | 1.439 | 1.428 | 1.428 | 446,916 | -0.03(-1.89%) |
Dec 08, 2003 | 1.461 | 1.457 | 1.443 | 1.455 | 311,245 | -0.01(-0.39%) |
Dec 05, 2003 | 1.447 | 1.468 | 1.447 | 1.461 | 300,604 | +0.00(+0.28%) |
Dec 04, 2003 | 1.466 | 1.466 | 1.447 | 1.457 | 420,314 | +0.01(+0.52%) |
Dec 03, 2003 | 1.444 | 1.452 | 1.444 | 1.449 | 861,910 | -0.01(-0.90%) |
Dec 02, 2003 | 1.456 | 1.470 | 1.456 | 1.462 | 486,819 | +0.02(+1.43%) |
Dec 01, 2003 | 1.450 | 1.450 | 1.436 | 1.442 | 532,043 | -0.00(-0.13%) |
Nov 28, 2003 | 1.451 | 1.465 | 1.443 | 1.443 | 258,041 | -0.01(-0.98%) |
Nov 26, 2003 | 1.443 | 1.458 | 1.440 | 1.458 | 327,206 | -0.01(-0.67%) |
Nov 25, 2003 | 1.459 | 1.472 | 1.456 | 1.468 | 555,985 | -0.00(-0.33%) |
Nov 24, 2003 | 1.460 | 1.472 | 1.456 | 1.472 | 1,766,384 | +0.01(+0.69%) |
Nov 21, 2003 | 1.456 | 1.486 | 1.450 | 1.462 | 675,695 | +0.01(+0.41%) |
Nov 20, 2003 | 1.466 | 1.466 | 1.453 | 1.456 | 566,626 | +0.01(+0.44%) |
Nov 19, 2003 | 1.449 | 1.466 | 1.449 | 1.450 | 460,217 | +0.01(+0.57%) |
Nov 18, 2003 | 1.451 | 1.458 | 1.434 | 1.442 | 329,866 | -0.01(-0.62%) |
Nov 17, 2003 | 1.444 | 1.454 | 1.442 | 1.451 | 1,157,194 | -0.00(-0.08%) |
Nov 14, 2003 | 1.422 | 1.464 | 1.450 | 1.452 | 790,084 | +0.03(+2.06%) |
Nov 13, 2003 | 1.409 | 1.428 | 1.403 | 1.422 | 1,314,147 | +0.03(+2.33%) |
Nov 12, 2003 | 1.366 | 1.390 | 1.366 | 1.390 | 375,090 | +0.04(+2.87%) |
Nov 11, 2003 | 1.356 | 1.359 | 1.350 | 1.351 | 156,952 | -0.00(-0.36%) |
Nov 10, 2003 | 1.362 | 1.363 | 1.360 | 1.356 | 316,565 | -0.01(-0.47%) |
Nov 07, 2003 | 1.341 | 1.368 | 1.339 | 1.363 | 486,819 | +0.04(+2.92%) |
Nov 06, 2003 | 1.327 | 1.327 | 1.318 | 1.324 | 774,123 | -0.03(-2.17%) |
Nov 05, 2003 | 1.359 | 1.359 | 1.359 | 1.353 | 369,770 | -0.02(-1.37%) |
Nov 04, 2003 | 1.359 | 1.376 | 1.359 | 1.372 | 510,761 | +0.01(+0.47%) |
Nov 03, 2003 | 1.369 | 1.369 | 1.360 | 1.366 | 409,673 | +0.02(+1.85%) |
Oct 31, 2003 | 1.364 | 1.362 | 1.341 | 1.341 | 529,383 | -0.02(-1.71%) |
Oct 30, 2003 | 1.381 | 1.381 | 1.360 | 1.364 | 563,966 | -0.03(-2.00%) |
Oct 29, 2003 | 1.463 | 1.415 | 1.398 | 1.392 | 372,430 | -0.07(-4.83%) |
Oct 28, 2003 | 1.428 | 1.445 | 1.425 | 1.463 | 297,944 | +0.04(+3.15%) |
Oct 27, 2003 | 1.431 | 1.431 | 1.412 | 1.418 | 367,110 | -0.02(-1.33%) |
Oct 24, 2003 | 1.436 | 1.448 | 1.425 | 1.437 | 289,963 | -0.00(-0.23%) |
Oct 23, 2003 | 1.421 | 1.442 | 1.421 | 1.440 | 210,157 | +0.03(+2.24%) |
Oct 22, 2003 | 1.418 | 1.423 | 1.406 | 1.409 | 393,712 | -0.01(-0.58%) |
Oct 21, 2003 | 1.429 | 1.429 | 1.410 | 1.417 | 215,477 | +0.00(+0.27%) |
Oct 20, 2003 | 1.413 | 1.421 | 1.413 | 1.413 | 428,295 | +0.00(+0.13%) |
Oct 17, 2003 | 1.435 | 1.420 | 1.410 | 1.412 | 228,778 | -0.02(-1.65%) |
Oct 16, 2003 | 1.401 | 1.432 | 1.413 | 1.435 | 433,615 | +0.03(+2.47%) |
Oct 15, 2003 | 1.429 | 1.425 | 1.401 | 1.401 | 595,888 | -0.03(-2.00%) |
Oct 14, 2003 | 1.412 | 1.447 | 1.412 | 1.429 | 359,129 | +0.02(+1.09%) |
Oct 13, 2003 | 1.404 | 1.436 | 1.407 | 1.414 | 228,778 | +0.01(+0.67%) |
Oct 10, 2003 | 1.415 | 1.417 | 1.391 | 1.404 | 1,016,203 | +0.00(+0.05%) |
Oct 09, 2003 | 1.411 | 1.411 | 1.403 | 1.404 | 260,701 | +0.01(+0.38%) |
Oct 08, 2003 | 1.409 | 1.409 | 1.391 | 1.398 | 641,112 | -0.02(-1.61%) |
Oct 07, 2003 | 1.418 | 1.428 | 1.418 | 1.421 | 462,877 | +0.00(+0.34%) |
Oct 06, 2003 | 1.401 | 1.428 | 1.410 | 1.416 | 470,858 | +0.02(+1.07%) |
Oct 03, 2003 | 1.400 | 1.416 | 1.399 | 1.401 | 446,916 | +0.01(+0.89%) |
Oct 02, 2003 | 1.375 | 1.408 | 1.375 | 1.389 | 353,808 | -0.02(-1.49%) |