Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.491 | 1.509 | 1.472 | 1.499 | 1,049,673 | +0.01(+0.58%) |
Dec 30, 2003 | 1.601 | 1.601 | 1.468 | 1.491 | 1,548,751 | -0.11(-6.90%) |
Dec 29, 2003 | 1.599 | 1.612 | 1.567 | 1.601 | 1,214,690 | +0.00(+0.16%) |
Dec 26, 2003 | 1.596 | 1.632 | 1.596 | 1.599 | 227,804 | +0.00(+0.16%) |
Dec 24, 2003 | 1.634 | 1.634 | 1.596 | 1.596 | 342,914 | -0.01(-0.39%) |
Dec 23, 2003 | 1.656 | 1.663 | 1.603 | 1.603 | 680,597 | -0.07(-4.30%) |
Dec 22, 2003 | 1.639 | 1.675 | 1.616 | 1.675 | 416,568 | +0.04(+2.35%) |
Dec 19, 2003 | 1.714 | 1.714 | 1.621 | 1.636 | 591,648 | -0.07(-4.29%) |
Dec 18, 2003 | 1.656 | 1.729 | 1.656 | 1.709 | 342,109 | +0.08(+4.72%) |
Dec 17, 2003 | 1.671 | 1.685 | 1.632 | 1.632 | 265,235 | -0.06(-3.74%) |
Dec 16, 2003 | 1.682 | 1.696 | 1.616 | 1.696 | 388,797 | +0.00(+0.07%) |
Dec 15, 2003 | 1.752 | 1.752 | 1.687 | 1.694 | 1,075,432 | +0.01(+0.81%) |
Dec 12, 2003 | 1.691 | 1.692 | 1.661 | 1.681 | 839,175 | -0.01(-0.51%) |
Dec 11, 2003 | 1.646 | 1.699 | 1.644 | 1.690 | 1,804,729 | +0.04(+2.26%) |
Dec 10, 2003 | 1.714 | 1.714 | 1.621 | 1.652 | 410,129 | -0.06(-3.27%) |
Dec 09, 2003 | 1.738 | 1.738 | 1.702 | 1.708 | 531,678 | -0.04(-2.27%) |
Dec 08, 2003 | 1.721 | 1.759 | 1.718 | 1.748 | 660,070 | +0.04(+2.25%) |
Dec 05, 2003 | 1.690 | 1.724 | 1.619 | 1.709 | 575,549 | +0.02(+0.95%) |
Dec 04, 2003 | 1.814 | 1.814 | 1.677 | 1.693 | 1,093,946 | -0.09(-5.02%) |
Dec 03, 2003 | 1.820 | 1.846 | 1.772 | 1.783 | 496,662 | -0.00(-0.21%) |
Dec 02, 2003 | 1.826 | 1.856 | 1.764 | 1.786 | 714,405 | -0.04(-2.18%) |
Dec 01, 2003 | 1.764 | 1.832 | 1.789 | 1.826 | 1,268,221 | +0.06(+3.52%) |
Nov 28, 2003 | 1.701 | 1.769 | 1.693 | 1.764 | 281,737 | +0.08(+4.49%) |
Nov 26, 2003 | 1.708 | 1.717 | 1.678 | 1.688 | 414,959 | +0.00(+0.07%) |
Nov 25, 2003 | 1.699 | 1.699 | 1.685 | 1.687 | 645,983 | -0.00(-0.07%) |
Nov 24, 2003 | 1.626 | 1.719 | 1.625 | 1.688 | 757,873 | +0.07(+4.14%) |
Nov 21, 2003 | 1.615 | 1.630 | 1.599 | 1.621 | 642,361 | +0.01(+0.54%) |
Nov 20, 2003 | 1.528 | 1.645 | 1.516 | 1.612 | 466,476 | +0.01(+0.46%) |
Nov 19, 2003 | 1.600 | 1.652 | 1.600 | 1.605 | 864,531 | -0.01(-0.46%) |
Nov 18, 2003 | 1.632 | 1.635 | 1.584 | 1.612 | 608,150 | -0.00(-0.23%) |
Nov 17, 2003 | 1.683 | 1.686 | 1.605 | 1.616 | 1,199,396 | -0.10(-6.06%) |
Nov 14, 2003 | 1.794 | 1.795 | 1.739 | 1.721 | 796,512 | -0.07(-3.75%) |
Nov 13, 2003 | 1.801 | 1.801 | 1.762 | 1.788 | 893,510 | -0.02(-1.03%) |
Nov 12, 2003 | 1.801 | 1.801 | 1.781 | 1.806 | 910,011 | +0.00(+0.28%) |
Nov 11, 2003 | 1.855 | 1.855 | 1.789 | 1.801 | 901,559 | -0.05(-2.82%) |
Nov 10, 2003 | 1.937 | 1.937 | 1.851 | 1.853 | 1,960,087 | -0.02(-1.19%) |
Nov 07, 2003 | 1.832 | 1.938 | 1.796 | 1.876 | 3,675,466 | +0.06(+3.42%) |
Nov 06, 2003 | 1.820 | 1.851 | 1.819 | 1.814 | 1,446,923 | +0.01(+0.69%) |
Nov 05, 2003 | 1.650 | 1.830 | 1.735 | 1.801 | 2,743,720 | +0.07(+4.32%) |
Nov 04, 2003 | 1.650 | 1.739 | 1.647 | 1.727 | 2,496,306 | +0.11(+6.92%) |
Nov 03, 2003 | 1.503 | 1.647 | 1.485 | 1.615 | 2,525,643 | +0.15(+10.17%) |
Oct 31, 2003 | 1.416 | 1.462 | 1.412 | 1.466 | 1,496,830 | +0.07(+4.98%) |
Oct 30, 2003 | 1.416 | 1.416 | 1.337 | 1.396 | 1,546,738 | +0.00(+0.36%) |
Oct 29, 2003 | 1.364 | 1.416 | 1.340 | 1.391 | 1,354,352 | +0.03(+2.28%) |
Oct 28, 2003 | 1.441 | 1.441 | 1.283 | 1.360 | 1,004,192 | -0.04(-2.67%) |
Oct 27, 2003 | 1.398 | 1.404 | 1.367 | 1.398 | 817,843 | +0.00(+0.00%) |
Oct 24, 2003 | 1.441 | 1.452 | 1.367 | 1.398 | 2,930,874 | -0.05(-3.52%) |
Oct 23, 2003 | 1.472 | 1.488 | 1.447 | 1.449 | 976,019 | -0.04(-2.43%) |
Oct 22, 2003 | 1.540 | 1.540 | 1.466 | 1.485 | 173,469 | -0.06(-4.02%) |
Oct 21, 2003 | 1.596 | 1.596 | 1.547 | 1.547 | 207,278 | -0.04(-2.73%) |
Oct 20, 2003 | 1.571 | 1.589 | 1.554 | 1.590 | 685,426 | +0.03(+1.99%) |
Oct 17, 2003 | 1.557 | 1.584 | 1.557 | 1.559 | 287,774 | +0.02(+1.13%) |
Oct 16, 2003 | 1.539 | 1.552 | 1.523 | 1.542 | 224,182 | -0.00(-0.08%) |
Oct 15, 2003 | 1.584 | 1.594 | 1.491 | 1.543 | 1,048,465 | -0.04(-2.28%) |
Oct 14, 2003 | 1.410 | 1.605 | 1.410 | 1.579 | 2,106,591 | +0.18(+13.08%) |
Oct 13, 2003 | 1.265 | 1.478 | 1.265 | 1.396 | 989,703 | +0.14(+11.51%) |
Oct 10, 2003 | 1.242 | 1.262 | 1.242 | 1.252 | 319,570 | +0.01(+1.21%) |
Oct 09, 2003 | 1.221 | 1.261 | 1.221 | 1.237 | 205,265 | +0.03(+2.36%) |
Oct 08, 2003 | 1.237 | 1.262 | 1.163 | 1.209 | 291,397 | -0.02(-2.01%) |
Oct 07, 2003 | 1.201 | 1.242 | 1.196 | 1.234 | 559,450 | +0.04(+3.44%) |
Oct 06, 2003 | 1.148 | 1.199 | 1.147 | 1.193 | 393,627 | +0.07(+6.43%) |
Oct 03, 2003 | 1.129 | 1.130 | 1.129 | 1.121 | 373,905 | -0.00(-0.33%) |
Oct 02, 2003 | 1.193 | 1.201 | 1.124 | 1.124 | 596,478 | +0.03(+2.61%) |