Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.586 | 1.605 | 1.583 | 1.588 | 945,180 | +0.00(+0.12%) |
Dec 30, 2003 | 1.594 | 1.618 | 1.584 | 1.586 | 1,142,159 | -0.00(-0.28%) |
Dec 29, 2003 | 1.583 | 1.591 | 1.567 | 1.590 | 2,797,417 | +0.01(+0.46%) |
Dec 26, 2003 | 1.580 | 1.592 | 1.580 | 1.583 | 273,228 | +0.01(+0.90%) |
Dec 24, 2003 | 1.558 | 1.575 | 1.558 | 1.569 | 443,202 | +0.02(+1.10%) |
Dec 23, 2003 | 1.555 | 1.558 | 1.546 | 1.552 | 3,227,911 | -0.00(-0.22%) |
Dec 22, 2003 | 1.560 | 1.569 | 1.531 | 1.555 | 1,682,262 | -0.01(-0.52%) |
Dec 19, 2003 | 1.540 | 1.565 | 1.535 | 1.563 | 2,022,210 | +0.02(+1.47%) |
Dec 18, 2003 | 1.476 | 1.553 | 1.476 | 1.541 | 3,194,551 | +0.07(+5.02%) |
Dec 17, 2003 | 1.431 | 1.467 | 1.431 | 1.467 | 1,510,700 | +0.04(+2.73%) |
Dec 16, 2003 | 1.424 | 1.438 | 1.424 | 1.428 | 913,409 | +0.00(+0.07%) |
Dec 15, 2003 | 1.436 | 1.443 | 1.427 | 1.427 | 953,123 | -0.01(-0.59%) |
Dec 12, 2003 | 1.434 | 1.443 | 1.423 | 1.436 | 1,423,330 | +0.01(+0.49%) |
Dec 11, 2003 | 1.425 | 1.435 | 1.415 | 1.429 | 1,210,466 | -0.02(-1.11%) |
Dec 10, 2003 | 1.471 | 1.471 | 1.436 | 1.445 | 875,284 | -0.02(-1.50%) |
Dec 09, 2003 | 1.473 | 1.475 | 1.459 | 1.467 | 721,196 | -0.02(-1.15%) |
Dec 08, 2003 | 1.455 | 1.484 | 1.453 | 1.484 | 895,935 | +0.04(+2.72%) |
Dec 05, 2003 | 1.461 | 1.461 | 1.444 | 1.444 | 865,753 | -0.01(-0.39%) |
Dec 04, 2003 | 1.433 | 1.450 | 1.433 | 1.450 | 970,597 | +0.02(+1.43%) |
Dec 03, 2003 | 1.420 | 1.433 | 1.412 | 1.430 | 684,660 | +0.01(+0.87%) |
Dec 02, 2003 | 1.393 | 1.420 | 1.393 | 1.417 | 783,149 | +0.02(+1.56%) |
Dec 01, 2003 | 1.395 | 1.397 | 1.381 | 1.396 | 727,550 | -0.01(-0.61%) |
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.404 | 158,853 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.378 | 1.360 | 1.378 | 641,769 | +0.02(+1.67%) |
Nov 25, 2003 | 1.364 | 1.364 | 1.353 | 1.356 | 503,566 | +0.01(+0.42%) |
Nov 24, 2003 | 1.385 | 1.385 | 1.343 | 1.350 | 884,816 | -0.03(-2.43%) |
Nov 21, 2003 | 1.385 | 1.388 | 1.382 | 1.384 | 1,482,106 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.397 | 1.375 | 1.396 | 1,424,919 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.376 | 698,957 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.355 | 1.329 | 1.347 | 571,874 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.326 | 1.332 | 587,759 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.370 | 1.350 | 1.351 | 1,148,513 | +0.01(+1.04%) |
Nov 13, 2003 | 1.319 | 1.337 | 1.313 | 1.337 | 700,545 | +0.02(+1.34%) |
Nov 12, 2003 | 1.321 | 1.324 | 1.308 | 1.319 | 1,436,039 | +0.01(+0.41%) |
Nov 11, 2003 | 1.305 | 1.316 | 1.303 | 1.314 | 541,691 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.279 | 1.303 | 2,306,558 | +0.01(+0.39%) |
Nov 07, 2003 | 1.302 | 1.319 | 1.298 | 1.298 | 2,819,656 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.292 | 1.273 | 1.286 | 1,129,451 | +0.00(+0.24%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.277 | 1.283 | 1,413,799 | -0.01(-0.51%) |
Nov 04, 2003 | 1.287 | 1.295 | 1.287 | 1.289 | 1,388,383 | -0.01(-0.94%) |
Nov 03, 2003 | 1.326 | 1.326 | 1.297 | 1.302 | 1,939,320 | -0.04(-2.73%) |
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%) |