Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.339 | 1.348 | 1.327 | 1.333 | 349,694 | -0.01(-1.11%) |
Dec 30, 2003 | 1.342 | 1.348 | 1.333 | 1.348 | 282,011 | +0.00(+0.28%) |
Dec 29, 2003 | 1.322 | 1.344 | 1.318 | 1.344 | 354,528 | +0.02(+1.69%) |
Dec 26, 2003 | 1.318 | 1.340 | 1.318 | 1.322 | 90,243 | +0.00(+0.28%) |
Dec 24, 2003 | 1.311 | 1.325 | 1.311 | 1.318 | 160,612 | +0.00(+0.28%) |
Dec 23, 2003 | 1.337 | 1.337 | 1.316 | 1.314 | 257,301 | -0.01(-0.56%) |
Dec 22, 2003 | 1.314 | 1.327 | 1.314 | 1.322 | 403,947 | +0.01(+1.00%) |
Dec 19, 2003 | 1.311 | 1.311 | 1.305 | 1.309 | 109,581 | -0.00(-0.14%) |
Dec 18, 2003 | 1.299 | 1.309 | 1.299 | 1.311 | 258,913 | +0.00(+0.14%) |
Dec 17, 2003 | 1.325 | 1.325 | 1.299 | 1.309 | 255,153 | -0.01(-0.57%) |
Dec 16, 2003 | 1.305 | 1.322 | 1.303 | 1.316 | 92,929 | +0.00(+0.14%) |
Dec 15, 2003 | 1.305 | 1.333 | 1.305 | 1.314 | 293,291 | +0.01(+0.86%) |
Dec 12, 2003 | 1.292 | 1.307 | 1.292 | 1.303 | 236,352 | +0.00(+0.00%) |
Dec 11, 2003 | 1.298 | 1.303 | 1.294 | 1.303 | 155,240 | +0.00(+0.14%) |
Dec 10, 2003 | 1.325 | 1.325 | 1.296 | 1.301 | 190,693 | -0.02(-1.27%) |
Dec 09, 2003 | 1.318 | 1.322 | 1.311 | 1.318 | 246,021 | -0.01(-0.98%) |
Dec 08, 2003 | 1.324 | 1.331 | 1.305 | 1.331 | 209,494 | +0.01(+1.13%) |
Dec 05, 2003 | 1.309 | 1.316 | 1.309 | 1.316 | 105,821 | +0.00(+0.14%) |
Dec 04, 2003 | 1.333 | 1.333 | 1.314 | 1.314 | 147,183 | -0.02(-1.26%) |
Dec 03, 2003 | 1.318 | 1.344 | 1.318 | 1.331 | 272,879 | +0.02(+1.42%) |
Dec 02, 2003 | 1.320 | 1.322 | 1.307 | 1.312 | 428,657 | -0.03(-2.22%) |
Dec 01, 2003 | 1.307 | 1.344 | 1.307 | 1.342 | 343,248 | +0.05(+4.19%) |
Nov 28, 2003 | 1.294 | 1.303 | 1.283 | 1.288 | 88,095 | +0.01(+1.02%) |
Nov 26, 2003 | 1.266 | 1.288 | 1.266 | 1.275 | 162,760 | +0.01(+1.03%) |
Nov 25, 2003 | 1.275 | 1.275 | 1.257 | 1.262 | 155,240 | +0.00(+0.15%) |
Nov 24, 2003 | 1.229 | 1.262 | 1.229 | 1.260 | 234,740 | +0.04(+3.04%) |
Nov 21, 2003 | 1.206 | 1.216 | 1.206 | 1.223 | 225,609 | -0.01(-1.20%) |
Nov 20, 2003 | 1.255 | 1.262 | 1.238 | 1.238 | 257,839 | -0.00(-0.30%) |
Nov 19, 2003 | 1.240 | 1.242 | 1.238 | 1.242 | 78,426 | -0.01(-0.45%) |
Nov 18, 2003 | 1.242 | 1.260 | 1.242 | 1.247 | 250,318 | +0.01(+0.45%) |
Nov 17, 2003 | 1.260 | 1.260 | 1.242 | 1.242 | 125,159 | -0.03(-2.06%) |
Nov 14, 2003 | 1.264 | 1.270 | 1.264 | 1.268 | 215,940 | +0.00(+0.15%) |
Nov 13, 2003 | 1.255 | 1.266 | 1.251 | 1.266 | 153,091 | +0.01(+0.59%) |
Nov 12, 2003 | 1.238 | 1.258 | 1.236 | 1.258 | 220,774 | +0.02(+1.35%) |
Nov 11, 2003 | 1.245 | 1.245 | 1.212 | 1.242 | 210,031 | -0.00(-0.30%) |
Nov 10, 2003 | 1.247 | 1.253 | 1.238 | 1.245 | 284,697 | -0.01(-0.74%) |
Nov 07, 2003 | 1.247 | 1.247 | 1.247 | 1.255 | 220,774 | +0.02(+1.35%) |
Nov 06, 2003 | 1.255 | 1.255 | 1.227 | 1.238 | 173,504 | -0.02(-1.92%) |
Nov 05, 2003 | 1.257 | 1.271 | 1.255 | 1.262 | 295,977 | -0.02(-1.60%) |
Nov 04, 2003 | 1.257 | 1.286 | 1.257 | 1.283 | 349,167 | +0.02(+1.32%) |
Nov 03, 2003 | 1.275 | 1.275 | 1.260 | 1.266 | 231,517 | +0.04(+3.66%) |
Oct 31, 2003 | 1.218 | 1.223 | 1.218 | 1.221 | 41,898 | -0.02(-1.50%) |
Oct 30, 2003 | 1.240 | 1.240 | 1.236 | 1.240 | 189,081 | +0.01(+1.22%) |
Oct 29, 2003 | 1.229 | 1.231 | 1.221 | 1.225 | 264,285 | +0.01(+0.61%) |
Oct 28, 2003 | 1.210 | 1.221 | 1.199 | 1.218 | 215,940 | +0.02(+1.55%) |
Oct 27, 2003 | 1.182 | 1.201 | 1.182 | 1.199 | 146,108 | +0.03(+2.88%) |
Oct 24, 2003 | 1.165 | 1.182 | 1.158 | 1.165 | 131,068 | -0.02(-1.57%) |
Oct 23, 2003 | 1.191 | 1.193 | 1.180 | 1.184 | 365,271 | -0.03(-2.15%) |
Oct 22, 2003 | 1.214 | 1.214 | 1.193 | 1.210 | 164,372 | -0.01(-0.61%) |
Oct 21, 2003 | 1.201 | 1.218 | 1.193 | 1.218 | 136,976 | +0.00(+0.00%) |
Oct 20, 2003 | 1.203 | 1.210 | 1.199 | 1.218 | 198,213 | +0.03(+2.83%) |
Oct 17, 2003 | 1.175 | 1.188 | 1.175 | 1.184 | 196,602 | +0.01(+0.63%) |
Oct 16, 2003 | 1.175 | 1.191 | 1.173 | 1.177 | 100,986 | -0.00(-0.32%) |
Oct 15, 2003 | 1.190 | 1.195 | 1.190 | 1.180 | 198,213 | +0.00(+0.00%) |
Oct 14, 2003 | 1.191 | 1.197 | 1.180 | 1.180 | 560,799 | -0.01(-0.94%) |
Oct 13, 2003 | 1.154 | 1.201 | 1.171 | 1.191 | 313,166 | +0.04(+3.23%) |
Oct 10, 2003 | 1.160 | 1.167 | 1.154 | 1.154 | 161,686 | +0.00(+0.32%) |
Oct 09, 2003 | 1.136 | 1.167 | 1.136 | 1.150 | 341,636 | +0.02(+2.15%) |
Oct 08, 2003 | 1.128 | 1.128 | 1.124 | 1.126 | 234,203 | +0.01(+1.17%) |
Oct 07, 2003 | 1.102 | 1.108 | 1.102 | 1.113 | 148,257 | -0.00(-0.17%) |
Oct 06, 2003 | 1.115 | 1.117 | 1.106 | 1.115 | 233,129 | +0.00(+0.00%) |
Oct 03, 2003 | 1.108 | 1.124 | 1.108 | 1.115 | 376,552 | +0.02(+2.04%) |
Oct 02, 2003 | 1.108 | 1.110 | 1.093 | 1.093 | 175,652 | -0.01(-1.01%) |